ALL NSE STOCK
For - 31/10/2011 (Monday)
SYMBOL	% CHANGE	CLOSE	OPEN	HIGH	LOW	PREVCLOSE	TOTTRDVAL
20MICRONS	1.11	68.2	75	75	66.25	67.45	7047866.75
3IINFOTECH	-0.97	25.55	25.9	25.9	25.4	25.8	23178861.15
3MINDIA	0.17	4270.1	4265	4299.95	4265	4262.8	2464384.95
A2ZMES	-4.59	174.75	186.4	186.4	174.1	183.15	21881563.5
AANJANEYA	-1.53	415.9	422.45	426.45	412.2	422.35	14864374.2
AARTIDRUGS	1.47	100.4	100.45	101.85	97.5	98.95	171445.55
AARTIIND	0.21	48.1	48	48.45	47.2	48	436591
AARVEEDEN	-1.55	35	34.5	35	34.1	35.55	3474.1
ABAN	1.27	431.2	430	439.5	425	425.8	449397012.6
ABB	-0.61	709.95	715.15	721.15	704	714.3	29669350.95
ABBOTINDIA	0.79	1452.05	1450	1461.85	1435	1440.7	2315533.15
ABCIL	1.39	90.9	90.9	91.5	90	89.65	176438.1
ABGSHIP	1.55	433	428	434.9	415.6	426.4	66719087.85
ABHISHEK	-2.15	9.1	9.6	9.85	9.1	9.3	4966.25
ABIRLANUVO	-1.77	900.25	909.9	934	891.7	916.5	50533223.45
ACC	-2.37	1195.05	1216.2	1224	1190.1	1224	272298076.2
ACE	-0.12	40.85	40.9	41.4	40.7	40.9	2596546.95
ACKRUTI	-1.92	194.2	195	202	192.1	198	2414469.55
ACROPETAL	-1.75	14.05	14.05	14.2	13.9	14.3	1284155.25
ADANIENT	-0.36	477.9	482.85	487.4	475.25	479.65	250308949.8
ADANIPOWER	0.69	88.15	87.9	89.6	87.5	87.55	38177166.1
ADFFOODS	0.34	58.45	57	59.8	56.6	58.25	233498.85
ADHUNIK	-1.30	49.5	51	51.4	49.3	50.15	3447802.5
ADORWELD	-1.39	141.75	142.3	145.5	141.2	143.75	788129.95
ADSL	-0.84	29.45	29.5	30.85	28.7	29.7	818697.15
ADVANIHOTR	10.46	35.9	35.9	35.9	35.9	32.5	35.9
ADVANTA	-0.16	399.2	399.5	404.8	398	399.85	4504479.75
AEGISCHEM	-0.11	181	181.5	183.45	180.1	181.2	1225245.35
AFL	0.97	41.55	41.5	42.3	40	41.15	175358.9
AFTEK	0.00	12.25	11	12.4	11	12.25	867593.8
AGCNET	2.41	153.1	149	158	149	149.5	100000.25
AGRE	-0.12	40.2	41	41	39	40.25	759486.95
AGRODUTCH	-3.36	7.2	7.5	7.5	7.05	7.45	68207.85
AHLUCONT	-1.57	106.55	106	107.7	105.5	108.25	32516
AHLWEST	2.41	152.75	150	153	149.1	149.15	81502.3
AHMEDFORGE	0.58	103.45	102.5	104.25	102.3	102.85	377194.75
AIAENG	1.91	310.2	309.95	313	306	304.4	1436391.7
AJANTPHARM	2.91	336.35	324.3	340	320.6	326.85	11818574.65
AJMERA	-1.19	116.7	118.05	121	115.35	118.1	3513654.1
AKSHOPTFBR	-0.79	6.25	6.25	6.5	6.2	6.3	183902.55
AKZOINDIA	1.09	828.7	818	835	816	819.75	7051818.55
ALBK	3.67	149.9	149.4	159.4	144.1	144.6	110399392.6
ALCHEM	0.06	258.15	258.35	258.95	258.05	258	31777325.4
ALEMBICLTD	-0.27	18.4	18.5	18.5	18.25	18.45	1694792.7
ALFALAVAL	1.09	2318.85	2289.95	2340	2268	2293.85	18121194.25
ALICON	-3.68	72	74.95	74.95	72	74.75	2954.95
ALKALI	2.06	39.55	39.75	40.95	38.3	38.75	305214.65
ALKYLAMINE	-1.47	94	99.9	99.9	92.6	95.4	116756.5
ALLCARGO	0.86	152.9	150.1	156	150.1	151.6	879171.05
ALLSEC	0.74	13.7	14	14	13.7	13.6	11690.95
ALMONDZ	-6.95	22.75	23	23.4	22.4	24.45	23129.35
ALOKTEXT	0.00	21.15	21.2	21.3	20.9	21.15	75597793.05
ALPA	-1.21	8.15	8.1	8.5	8.1	8.25	12459.15
ALPHAGEO	1.04	87.65	89.5	95	84.15	86.75	2342823.6
ALPSINDUS	1.85	2.75	2.65	2.75	2.6	2.7	3832.5
AMAR	-1.05	117.95	120	121	117.1	119.2	15959593.85
AMARAJABAT	-1.40	203.55	206	208	203	206.45	13112617.7
AMBIKCO	-0.19	185.55	190.1	190.1	180.2	185.9	564056.85
AMBUJACEM	-3.21	155.3	160	160.95	153.2	160.45	491679198
AMDIND	2.64	19.45	18	19.9	17.75	18.95	69906.55
AMLSTEEL	-3.13	15.5	16	16	15.25	16	28970.25
AMRUTANJAN	8.59	802.5	743	811.6	737.5	739	421973761.7
AMTEKAUTO	2.61	127.6	124.45	129.2	124.4	124.35	89812530.55
AMTEKINDIA	5.38	144.9	137.45	145.9	137.45	137.5	35073145.8
ANANTRAJ	-0.64	54.2	54.9	54.9	53.05	54.55	20003348.55
ANDHRABANK	0.76	118.8	118.15	121.15	117.1	117.9	159868293.9
ANDHRACEMT	2.44	8.4	8.5	8.65	8.35	8.2	3668600.5
ANDHRSUGAR	14.17	123.7	110.9	129.4	110.9	108.35	50576549.45
ANGIND	-1.53	19.3	18.3	20.5	18.3	19.6	28356.7
ANIKINDS	1.49	34	32.5	34	32.3	33.5	13189.6
ANKURDRUGS	-0.94	26.4	26.9	26.9	26.1	26.65	99902.65
ANSALAPI	-0.41	36.65	37	37.9	36.1	36.8	11890575.5
ANSALHSG	0.25	40.15	39.5	40.9	39.2	40.05	689228.5
ANTGRAPHIC	-20.00	0.2	0.2	0.2	0.2	0.25	19218.6
APARINDS	1.23	156.25	155	158.9	155	154.35	1497173.25
APCOTEXIND	-0.43	160.3	156.1	161.5	156.1	161	106259.65
APIL	-0.09	533.25	533.75	537.45	531	533.75	13582654.1
APLAB	3.42	31.75	31.75	31.75	31.75	30.7	31.75
APLLTD	-0.99	44.9	44.65	45.9	44.55	45.35	1143180.65
APOLLOHOSP	2.07	519.8	509	524.65	508.15	509.25	20088880.2
APOLLOTYRE	0.96	57.6	57.25	58.3	56.4	57.05	79858615.45
APPAPER	-0.30	180.05	189.65	189.65	178.1	180.6	46091917.45
APTECHT	3.32	122.8	117.75	124.7	116.6	118.85	125616464.3
AQUA	-1.41	14	14.3	14.3	13.75	14.2	113878.85
ARCHIDPLY	0.31	16.1	15.25	16.85	15.25	16.05	9279.6
ARCHIES	1.48	37.6	37.1	37.9	37.1	37.05	675074.6
AREVAT&D	-3.27	211.2	219	219.85	210.6	218.35	53609449.9
ARIES	8.48	93.4	88.9	95	88.6	86.1	1952327.9
ARL	0.00	2.2	2.25	2.25	2.15	2.2	109532.85
AROGRANITE	-0.52	38.2	37.5	38.65	37.5	38.4	3070.75
ARROWTEX	0.00	9	9.05	9.8	8.4	9	19448.4
ARSHIYA	-0.52	171.75	175.15	177.4	170.45	172.65	18015058.15
ARSSINFRA	1.47	334.9	331	342.5	330.15	330.05	94867590.95
ARVIND	2.14	109.75	107.7	111.15	107.5	107.45	217337230.8
ASAHIINDIA	1.20	63.05	64.25	64.25	62.1	62.3	874810.5
ASAHISONG	1.00	95.95	95	97	95	95	207815.15
ASAL	2.47	51.85	51.6	51.9	51.05	50.6	76043.55
ASHAPURMIN	-1.20	16.45	16.75	16.75	16.2	16.65	276371.7
ASHCONIUL	0.00	2	2	2.05	1.95	2	22093.95
ASHIANA	-2.81	141.8	141.65	142	140.5	145.9	13327.3
ASHIMASYN	8.16	5.3	4.9	5.3	4.9	4.9	84004.7
ASHOKA	-0.92	242.5	239.1	244	239.1	244.75	29640
ASHOKLEY	1.67	27.35	26.9	27.45	26.55	26.9	158946697.6
ASIANELEC	0.00	7.35	7.5	7.6	7.05	7.35	165247.2
ASIANHOTNR	-1.07	175.85	180	180	175.6	177.75	486020.85
ASIANPAINT	3.21	3159.55	3093.85	3177	3032	3061.2	322762188.5
ASIANTILES	4.87	44.15	42.05	44.25	42	42.1	17915.6
ASIL	0.00	2	1.9	2	1.9	2	15.6
ASSAMCO	0.91	11.1	11.05	11.2	10.8	11	898253.45
ASTEC	1.76	34.6	33.9	35.25	33.9	34	96279.85
ASTERSILI	-2.77	14.05	14.55	15	13.95	14.45	278894.3
ASTRAL	0.42	191.75	193.45	193.45	190.2	190.95	297023.75
ASTRAMICRO	6.14	36.3	34.2	36.95	33.55	34.2	5899726.2
ASTRAZEN	-0.25	1239.4	1290	1290	1216.3	1242.45	1039819.85
ATFL	2.30	397.25	390	403	385	388.3	7869184.6
ATLANTA	-0.82	66.35	67.3	68.45	64.65	66.9	5706523.15
ATLASCYCLE	0.00	342.25	343	348.85	338	342.25	10023493.5
ATNINTER	5.56	0.95	1	1.05	0.95	0.9	18884.45
ATUL	1.46	195.05	191.95	197.85	190.5	192.25	4495907.1
AURIONPRO	2.65	133.45	133	137	130.1	130	3874.6
AUROPHARMA	-0.27	128.2	128.6	130.4	127	128.55	43337630.45
AUSTRAL	2.78	1.85	1.8	1.85	1.75	1.8	142870.4
AUTOAXLES	-0.32	385	384.7	391.45	376	386.25	58157
AUTOIND	-2.40	105.9	107.55	110.4	105.4	108.5	3329311.25
AUTOLITIND	-1.32	15	15.15	15.6	15	15.2	28054
AVANTI	5.01	133.05	133	133.05	121	126.7	1765880.5
AVENTIS	0.61	2342.6	2330	2350	2290.15	2328.5	6574866.2
AVTNPL	-2.77	423.65	415.1	449.3	415.1	435.7	4142392.25
AXIS-IT&T	-4.69	97.6	107.55	107.55	97.3	102.4	2563685.85
AXISBANK	0.77	1159.35	1150	1164.05	1141.5	1150.5	2368613308
AXISGOLD	-0.96	2656.1	2650	2690	2601	2681.75	452901.9
BAGFILMS	-0.90	5.5	5.4	5.65	5.4	5.55	347336.95
BAJAJ-AUTO	-1.53	1729.9	1763	1769.65	1721.25	1756.7	557724702.1
BAJAJCORP	0.15	99.65	100	100.8	94.45	99.5	2399978.75
BAJAJELEC	-2.09	194.85	200.7	202.6	194.1	199	11091793.35
BAJAJFINSV	0.12	541.9	540	549.65	540	541.25	34948911.4
BAJAJHIND	3.50	38.4	37	38.95	36.7	37.1	97979658.15
BAJAJHLDNG	-0.54	739.5	748.8	748.8	735.5	743.55	84839425.8
BAJFINANCE	-1.65	685	693	700	682.05	696.5	11795528.95
BALAJITELE	-2.38	30.8	31.05	31.8	30.6	31.55	1179885.25
BALAMINES	-0.28	35.3	34.55	36.45	34.55	35.4	535780
BALKRISIND	0.17	177.6	176	180	174	177.3	1569886.7
BALLARPUR	6.45	29.7	27.6	30.75	27.25	27.9	57704293.4
BALMLAWRIE	0.76	589.6	581	596	576.6	585.15	2557023.5
BALPHARMA	0.90	22.4	22.5	22.55	21.85	22.2	3450.55
BALRAMCHIN	-2.28	53.55	55	56.65	53.3	54.8	101114144.5
BANARISUG	-0.39	581.7	580.7	587	580.05	583.95	17467.4
BANCOINDIA	2.03	72.8	71.5	73.9	71.5	71.35	484163.75
BANG	-0.46	21.55	22	22.2	21.25	21.65	17602.5
BANKBARODA	4.27	771.15	742	781.9	735	739.55	1427732732
BANKBEES	1.31	1009.43	1005	1018.8	987	996.35	2161572.34
BANKINDIA	2.23	332.75	321	334.7	319.5	325.5	139369492.7
BANSWRAS	0.40	88.95	89.5	91	88	88.6	951994.15
BARTRONICS	0.48	51.95	51.9	53.15	51.5	51.7	3478327.65
BASF	1.10	598.95	605	605	588.5	592.45	3483987.7
BASML	8.13	67.85	60	68	60	62.75	77425.45
BATAINDIA	2.08	724.55	714	728.45	703.35	709.8	658145427.4
BATLIBOI	6.08	17.45	14.35	17.5	14.35	16.45	36512.65
BAYERCROP	-1.60	836.4	850.05	859.9	835	850	2816205.65
BBL	-0.70	705.55	715	716	702.5	710.55	659806.45
BBTC	-0.27	446.3	464.9	464.9	440.2	447.5	1157401.2
BEDMUTHA	0.43	104.35	103.5	105.8	101.5	103.9	2030052.85
BEL	-0.38	1565.95	1600	1620	1556	1572	45739257.3
BELLCERATL	4.58	12.55	12.1	12.55	11.9	12	30740
BEML	0.61	529	528.9	545	523	525.8	32246573.75
BEPL	1.69	24	23	24.4	22.15	23.6	394263.1
BERGEPAINT	-0.94	100.25	101.15	101.2	99.9	101.2	5417386.1
BFINVEST	-3.66	50.05	54.2	54.2	49.7	51.95	485590.4
BFUTILITIE	2.49	498.15	489.9	507	484	486.05	349025038
BGLOBAL	-2.07	11.85	12.15	12.4	11.75	12.1	313172.3
BGRENERGY	1.12	330.7	322	333	312	327.05	97847959.25
BHAGWATIHO	-2.44	78	79	80	77	79.95	63601.7
BHAGYNAGAR	18.33	18.4	18.7	18.7	16.05	15.55	9446096.8
BHARATFORG	-0.65	299.3	304	309.65	297.6	301.25	69361367.05
BHARATGEAR	4.55	49.4	45.65	51.8	45.65	47.25	232646.25
BHARATRAS	3.29	108.45	109.9	109.95	104.05	105	138441.25
BHARTIARTL	-0.04	391.8	393.8	395.6	388.35	391.95	855811901.9
BHARTISHIP	5.13	99.4	96.45	103.3	94.4	94.55	48858687
BHEL	-2.95	317.8	329	329	317.1	327.45	1035156280
BHUSANSTL	0.03	342.45	342.5	347.5	338.5	342.35	72792236.5
BIL	3.84	55.5	54.5	59.9	50.15	53.45	2541939.75
BILENERGY	4.78	54.8	52.6	54.8	50	52.3	5205.95
BILPOWER	2.22	80.55	78.2	83.9	78.2	78.8	38161.3
BIMETAL	3.68	270.4	274.75	277	265.1	260.8	121987.85
BINANIIND	-1.87	133.75	135.3	138	132.25	136.3	2705235
BINDALAGRO	-0.50	60.05	60.6	60.6	60	60.35	3280103.2
BIOCON	-1.40	351.1	353	355	349.25	356.1	41039691.05
BIRLACORPN	1.36	320.85	319.45	329.85	317	316.55	3363086.6
BIRLACOT	-12.50	0.35	0.4	0.4	0.35	0.4	149261.8
BIRLAERIC	-1.94	12.65	12.4	12.65	12.4	12.9	3137.5
BIRLAMONEY	3.04	16.95	16.85	17	15.7	16.45	133649.1
BIRLAPOWER	-7.14	0.65	0.7	0.7	0.65	0.7	407685.3
BLBLIMITED	0.00	3.35	3.45	3.65	3.2	3.35	4557.65
BLISSGVS	2.73	22.6	22	22.75	21.55	22	365333.4
BLKASHYAP	-1.66	11.85	12	12.25	11.5	12.05	848950
BLUECHIP	-5.56	0.85	0.95	0.95	0.85	0.9	16989
BLUEDART	1.37	1609.65	1585.1	1615	1562.6	1587.9	2331887.9
BLUESTARCO	-2.65	207.5	213	213.5	204.2	213.15	1518103.55
BLUESTINFO	-2.72	69.7	71.05	72.55	69.1	71.65	244408.65
BOC	-0.50	310.45	311	312.85	310	312	1076060.95
BODALCHEM	5.16	21.4	20.45	21.4	20.45	20.35	48659.95
BOMDYEING	-1.60	428.4	435.35	438	425.25	435.35	87778607.8
BOSCHLTD	0.04	6938.35	6984.45	6984.45	6884	6935.25	36333682.95
BPCL	-2.28	622.6	644.4	644.4	616.15	637.1	527620500.5
BPL	1.27	20	19.7	20.1	19.6	19.75	1048638.6
BRANDHOUSE	0.66	15.15	15.05	15.4	14.9	15.05	286478.4
BRFL	0.02	289.05	285.1	290.9	285.1	289	29923128.35
BRIGADE	-1.00	64.4	64.45	65.55	63.85	65.05	1044061.5
BRITANNIA	-0.21	469.05	469.55	474.45	465	470.05	14582839.45
BRITANNIA	2.53	174.99	179	179	170.14	170.67	19206.93
BROADCAST	0.71	7.1	7	7.35	7	7.05	13590.8
BROOKS	2.47	22.85	22.85	23.2	21.55	22.3	2804923.9
BSELINFRA	1.43	3.55	3.5	3.6	3.5	3.5	93076.2
BSL	0.44	22.8	21	23.15	21	22.7	1196.2
BSLGOLDETF	-0.97	2709.15	2655.1	2756.95	2655.1	2735.55	380819.35
BSLNIFTY	1.05	52.75	52.75	52.95	51.85	52.2	138175.01
BSTRANSCOM	-1.29	99.6	102.9	104	98.6	100.9	1766978.35
BURNPUR	-1.27	7.75	7.5	8.1	7.5	7.85	41537.2
BVCL	0.37	13.55	13.9	13.9	13.55	13.5	13001.5
CADILAHC	-0.92	765.4	774.3	787.95	762	772.5	13908017.65
CAIRN	-2.13	298.3	305.1	306	297	304.8	294463962.1
CALSOFT	-7.45	23.6	25.3	25.3	23.55	25.5	51184.35
CAMBRIDGE	0.66	22.75	23.9	23.9	22.7	22.6	42641.55
CAMLIN	1.84	47.1	46.3	48.4	46.05	46.25	18233440.5
CANBK	0.84	466.9	461.8	473.8	450	463	1039142071
CANDC	0.82	110.85	108.5	112.95	108.25	109.95	36057.6
CANFINHOME	-0.29	103.6	104.45	107	101.75	103.9	4049365.5
CANTABIL	0.63	23.85	23.05	24.35	23.05	23.7	58326.65
CARBORUNIV	-1.35	157.7	157	160.5	156.2	159.85	3382466.5
CAROLINFO	-1.37	147.95	147.5	152.4	147.5	150	7679.4
CASTROL	-0.37	492.65	497.95	499	489.5	494.5	13756224.55
CCCL	-2.54	19.2	19.05	19.65	19	19.7	345396.3
CCL	0.30	168.5	170.85	174.55	167.05	168	1495096.45
CEATLTD	-0.34	73.4	73.65	75	73	73.65	9411165.45
CEBBCO	4.06	41.05	40.45	41.8	38.65	39.45	1097422.8
CELEBRITY	2.78	5.55	5.7	5.7	5.35	5.4	68014.95
CELESTIAL	-1.05	23.6	23.8	24.95	23	23.85	536088.95
CENTENKA	1.10	152.2	151	154	151	150.55	1054381.05
CENTEXT	-1.79	2.75	2.6	2.85	2.3	2.8	27332.6
CENTRALBK	3.40	108.05	104.8	109.25	103.3	104.5	91858218.25
CENTUM	-2.27	66.65	70	70	66.15	68.2	190134.8
CENTURYPLY	-0.92	59.5	60	60	59.25	60.05	145055.35
CENTURYTEX	-0.88	322.7	325.8	326.1	311.6	325.55	328055209.5
CERA	0.52	204.4	205	210	198	203.35	777417.5
CESC	2.47	276.2	265.2	278.05	261	269.55	55977219.8
CHAMBLFERT	-0.77	90.25	91	92.5	89.5	90.95	95884075.65
CHEMFALKAL	3.34	46.45	45.6	46.5	45.45	44.95	47081.8
CHEMPLAST	-0.88	5.65	5.55	5.7	5.55	5.7	145367.5
CHENNPETRO	1.92	198.85	196	199.75	196	195.1	5129690.3
CHESLINTEX	-2.35	10.4	10.5	10.5	10.4	10.65	10455
CHOLAFIN	-0.40	160.5	157	164.9	157	161.15	3448313.75
CILNOVA	-2.86	17	17	17	17	17.5	4267
CIMMCO	-4.95	73	73	73	73	76.8	219
CINEMAX	1.43	35.55	34.8	36.2	34.1	35.05	829797.6
CINEVISTA	-1.41	3.5	3.65	3.65	3.4	3.55	4062.65
CIPLA	-0.74	295.4	299.2	299.2	292.05	297.6	217930043.3
CLASSIC	1.01	10	9.65	10	9.65	9.9	58913.25
CLNINDIA	-1.32	665.7	675	679.95	662	674.6	3052164.9
CLUTCHAUTO	0.86	35.2	34.5	35.95	34	34.9	658188.35
CMAHENDRA	0.98	174.5	173	177.8	172	172.8	12135373.55
CMC	2.69	810.55	800.1	825	795	789.3	20150476.45
COALINDIA	-1.83	332	339.75	339.75	331.3	338.2	1003945669
COLPAL	0.54	1002.15	997.1	1012.2	972.5	996.75	154816823.3
COMPUAGE	0.61	90.1	95.45	95.45	90.1	89.55	36033
CONCOR	-1.24	985	1009.9	1035	971	997.4	82302310.15
CONSOFINVT	-1.85	61	59.25	64.5	59.25	62.15	220178.15
CORAL-HUB	6.82	4.7	4.15	4.95	4.15	4.4	64082.5
CORDSCABLE	-2.29	29.9	30	31.15	29.75	30.6	30910.55
COREEDUTEC	-1.22	282.75	287.95	287.95	281.75	286.25	4408284.9
COROMANDEL	-0.49	332.9	335	335.7	330	334.55	16217075.85
CORPBANK	2.59	425.8	416.1	430.95	411.1	415.05	165668026.2
COSMOFILMS	-1.01	88.2	89.5	89.5	87.9	89.1	1176428
COX&KINGS	3.31	217.1	211	221.4	209.55	210.15	322931284.2
CPIL	2.01	276.45	273.5	288.5	269.5	271	16274693.8
CREATIVEYE	-2.91	5	5.6	5.6	5	5.15	7564.3
CRESTANI	-2.41	38.5	39.1	39.5	38	39.45	877410.35
CREWBOS	0.42	35.5	34.9	35.8	34.9	35.35	1041422.65
CRISIL	0.46	882.9	866.05	923	866.05	878.85	87314853.7
CROMPGREAV	-1.06	139.6	141	141.9	139.05	141.1	152065056.3
CRONIMET	-0.44	168.9	160.7	175.9	160.7	169.65	13421309.8
CTE	2.48	10.35	10.25	11.2	9.9	10.1	208320.3
CUB	0.99	45.7	45	45.95	44.5	45.25	16437910.75
CUBEXTUB	-6.76	10.35	10.3	10.55	10.3	11.1	4355.7
CUMMINSIND	3.35	397.95	388	399.55	385	385.05	54886704.25
CURATECH	-0.43	103.55	109	109	103	104	152706.45
CYBERMEDIA	4.92	13.85	12.8	13.85	12.8	13.2	3356.5
CYBERTECH	-2.80	10.4	10.15	10.7	10.15	10.7	38574.6
DAAWAT	9.27	48.9	45	50.9	45	44.75	6021435.1
DABUR	0.75	101.3	101	102	99.75	100.55	246188939.9
DALMIABEL	-2.11	106.75	110	111.45	106	109.05	362586.3
DALMIASUG	0.00	17.05	17.1	17.5	17	17.05	146060.75
DATAMATICS	-0.74	26.85	26.65	27.4	26.65	27.05	56973.75
DBCORP	-1.19	220.75	222	224.5	216.25	223.4	7137647.65
DBREALTY	1.55	71.95	70	74	69.5	70.85	51465941.4
DCB	1.93	45	43.9	45.7	43.8	44.15	184097340.7
DCHL	3.61	51.7	50.1	52.25	50.1	49.9	27157996.35
DCM	-0.09	54.25	55	55.55	54	54.3	354111.4
DCMSRMCONS	0.53	47	47.4	47.9	46.6	46.75	1983264.3
DCW	2.63	9.75	9.75	9.8	9.6	9.5	1236617.8
DECCANCE	1.56	150	149.95	150	149.95	147.7	194996.75
DECOLIGHT	-2.82	3.45	3.45	3.6	3.45	3.55	16257.75
DEEPAKFERT	1.38	168.9	167.1	169.85	165.1	166.6	8441060.35
DEEPAKNTR	1.12	180	171.1	180	171.1	178	4457.5
DEEPIND	-0.78	76.1	75.7	77.65	74.4	76.7	347000.35
DELTACORP	-0.30	99.25	98.15	100.6	98.15	99.55	324349533
DEN	-2.38	77.85	79	82	76.45	79.75	9430626.35
DENABANK	5.97	80.75	76.9	81.65	75.8	76.2	354317871.7
DENORA	6.82	90	83	93.85	83	84.25	664913.4
DENSO	-0.64	54.7	55.85	55.85	54.6	55.05	416373.05
DEWANHOUS	1.79	227.9	221.6	229.4	221.55	223.9	5005333.1
DHAMPURSUG	0.38	39.95	40	40.65	39.8	39.8	3718387.7
DHANBANK	0.69	65.5	65.05	66.7	64.5	65.05	34691312.65
DHANUKA	-1.27	101.15	103	105.9	100.3	102.45	825702.7
DHANUS	-3.16	4.6	4.55	4.7	4.55	4.75	16306.25
DHARSUGAR	-0.42	35.8	35	36.7	35	35.95	175370.9
DIAPOWER	0.36	110.4	110	111	109	110	1572114.65
DICIND	-0.52	221.8	225	225	220.15	222.95	397381.95
DIGJAM	2.22	9.2	8.9	9.2	8.9	9	135857.15
DISHMAN	-0.48	51.95	54	54.1	51.75	52.2	8504318.1
DISHTV	0.66	75.85	75	76.7	74.95	75.35	117536885.1
DIVISLAB	1.29	770.95	765	778	760.85	761.15	104990573.9
DLF	-2.67	242.15	246.9	248.35	240.1	248.8	1150495187
DLINKINDIA	2.82	21.9	21.1	22	21.1	21.3	182837.2
DOLPHINOFF	3.46	107.7	104.1	110.8	103.25	104.1	2456117.9
DONEAR	4.59	22.8	22.65	23.4	22.2	21.8	126145.05
DPSCLTD	1.36	1925.2	1950	1950	1900	1899.4	194539.2
DPTL	2.90	124	122.9	125	121.9	120.5	220141.5
DQE	-1.66	32.6	33.25	33.5	32.6	33.15	80433.35
DREDGECORP	-1.90	230.25	234	235.9	229.5	234.7	8781187.7
DRREDDY	-0.03	1670.7	1652.05	1675	1647	1671.2	505601178.8
DRREDDY	0.20	5.05	5.02	5.15	5.02	5.04	252257.25
DSKULKARNI	0.09	55.7	56	56.75	54.55	55.65	418310.35
DUNCANSIND	0.43	11.65	11.4	11.65	11.3	11.6	36248.9
DWARKESH	0.73	41.25	41	42.25	40.65	40.95	446075.1
DYNAMATECH	4.31	1251.7	1200	1265.8	1200	1200	1579820.6
DYNASYS	7.14	0.75	0.7	0.75	0.7	0.7	4730.9
EASTSILK	2.59	5.95	5.85	6	5.75	5.8	43569.85
EASUNREYRL	-0.14	71	71	71.1	71	71.1	420054.05
ECEIND	0.49	122.9	124	139.8	118.05	122.3	44799174.1
ECLERX	1.56	747	735	749.5	730.1	735.55	3306950.1
EDELWEISS	-3.63	26.55	27.9	27.9	26	27.55	6929787.95
EDL	-0.40	75.6	74.05	76	74.05	75.9	161394.05
EDSERV	-4.94	95.3	100.35	101.05	90.5	100.25	19103889.5
EDUCOMP	1.65	271.2	269	274.7	262.7	266.8	316450885.8
EICHERMOT	1.96	1691.05	1650	1705.9	1641	1658.6	13668651.85
EIDPARRY	-0.13	222.55	223.95	225.95	222	222.85	10499611.45
EIHAHOTELS	3.88	158	157.4	167.3	152.1	152.1	1236114.6
EIHOTEL	3.07	93.95	92.5	95.5	92.25	91.15	64156080.6
EIMCOELECO	-1.10	175.05	175.05	175.05	175.05	177	175.05
EKC	-2.15	61.55	62.3	63.5	61.05	62.9	34260524.45
ELDERPHARM	5.55	404.45	394.9	407.9	384.35	383.2	27444626.55
ELECON	-1.70	69.55	71	71.25	69.05	70.75	3299836.5
ELECTCAST	-6.76	26.2	27.95	28.15	25.85	28.1	8378491.15
ELECTHERM	-3.46	178.65	178.05	194.3	176.2	185.05	1179107.9
ELGIEQUIP	2.86	70.15	70.1	71.5	69	68.2	1134524.9
ELGIRUBCO	1.91	24	23.3	24.75	23.3	23.55	110719.5
ELNET	3.15	32.7	31.75	32.7	31.7	31.7	10015.5
EMAMIINFRA	0.61	32.75	31.6	33	31.6	32.55	141912.4
EMAMILTD	-1.82	401.8	413	413	398	409.25	79552878.65
EMCO	-2.75	49.55	51.05	51.95	49.35	50.95	1251539.05
EMKAY	-2.50	46.8	47	47.75	46.8	48	43966.8
EMMBI	4.81	15.25	15.15	15.65	14.5	14.55	232151.3
EMPEESUG	1.18	17.1	17	17.1	16.35	16.9	7247.5
ENERGYDEV	1.09	41.6	40.1	42	39.05	41.15	120864.45
ENGINERSIN	0.69	242.45	242.25	244.5	241.3	240.8	19678754.4
ENIL	-1.24	255.55	257	262.25	253.1	258.75	3759737.4
ENTEGRA	0.90	16.85	17.2	17.4	16.65	16.7	358484.75
EONELECT	0.38	52.75	53	53.5	52.5	52.55	105119.9
ERAINFRA	0.60	151.2	151	151.4	150.3	150.3	35805911.85
EROSMEDIA	-2.56	254.7	260	263.4	251.25	261.4	86264401.4
ESABINDIA	-0.70	503.85	507.4	510.4	495.05	507.4	3559342.55
ESCORTS	-0.53	85.25	85.45	86.5	84.5	85.7	69726528
ESL	-1.67	5.9	6	6.05	5.9	6	1718178.55
ESSAROIL	2.17	87	85.05	88.35	83.5	85.15	80911838.25
ESSARPORTS	20.00	80.4	66.3	80.4	66.3	67	51525447.05
ESSDEE	0.67	186.85	188	189	183.1	185.6	4341834.35
ESSELPACK	-1.33	37.05	37.1	37.6	36.75	37.55	996280.2
ESTER	10.10	32.15	30	32.15	30	29.2	1309649.9
EUROCERA	0.36	14	14	14	14	13.95	2324
EUROMULTI	1.54	6.6	6.5	6.75	6.5	6.5	9409.6
EUROTEXIND	-2.39	18.4	17.65	19	17.65	18.85	5131.45
EVEREADY	-0.14	34.8	35.05	35.4	34.55	34.85	1581469.8
EVERESTIND	0.06	155.15	156.85	156.85	153	155.05	1576763.9
EVERONN	0.33	381.3	380.05	383	379.25	380.05	22979683.3
EVINIX	0.00	0.5	0.5	0.55	0.5	0.5	53188
EXCELCROP	-1.19	145.5	144.25	147	144.25	147.25	875046.3
EXCELINDUS	1.03	68.7	68	71	66	68	130073.45
EXCELINFO	0.00	12.95	12.9	13.25	12.8	12.95	270935.15
EXIDEIND	1.13	121.2	119.85	122.15	118.7	119.85	240475767.4
FACT	-1.72	34.35	35.5	35.5	34.25	34.95	267411.2
FAGBEARING	-2.01	1296.8	1291.05	1324.85	1286.85	1323.45	2831703.1
FAME	-1.02	48.55	47.8	50	47.6	49.05	206018.7
FARMAXIND	-4.48	3.2	3.4	3.4	3.2	3.35	509466.3
FCH	1.82	142.5	139.55	144.25	138.55	139.95	6726093.8
FCSSOFT	0.00	0.6	0.6	0.6	0.55	0.6	415123.25
FDC	-0.38	91.9	92	93	91.25	92.25	20001704.6
FEDDERLOYD	0.24	63.75	63	64.5	62.95	63.6	243578.9
FEDERALBNK	0.94	415.5	413.5	417	407.25	411.65	169538217.4
FIEMIND	0.40	177	178.75	180	175.95	176.3	3214778.55
FILATEX	0.37	40.9	41	42	40.25	40.75	438663
FINANTECH	-0.12	732.1	734.3	745.9	721.8	732.95	52494562.65
FINCABLES	-2.62	37.15	38	38.15	37.1	38.15	2336254.1
FINPIPE	0.78	64.5	63	64.8	62.65	64	1107617.8
FIRSTLEASE	-2.37	69.95	71	71.8	69.6	71.65	1149846.9
FIRSTWIN	0.89	17	17.9	19	16.3	16.85	28132.25
FKONCO	-1.50	114.7	115	115.8	112.6	116.45	588286.95
FLEXITUFF	-2.58	217.5	217.95	227.8	212.35	223.25	159090135.9
FMGOETZE	2.39	231.2	226	233	226	225.8	1873158.65
FORTIS	-0.28	124.5	125	125.45	123.5	124.85	18219512.75
FOSECOIND	1.36	583.3	566.5	589.95	566.05	575.5	280870.95
FOURSOFT	1.59	9.6	9.9	9.9	9.4	9.45	56238.1
FSL	0.00	11.1	11.2	11.25	11	11.1	11043014.9
FTFTF12CDV	-5.41	8.75	8.75	8.75	8.75	9.25	175000
FUTUREVENT	-1.12	8.8	8.9	8.95	8.8	8.9	823681.5
GABRIEL	-2.57	47.4	49	49	47	48.65	6987463.4
GAEL	-1.70	23.15	23.1	24.2	22.7	23.55	545064
GAIL	-1.42	422.9	432.5	432.5	420.75	429	271499990.2
GAL	5.18	20.3	18.35	20.3	18.35	19.3	1153364.3
GALLANTT	5.00	30.45	29.9	30.45	28.8	29	5727779
GALLISPAT	2.81	111.4	108.45	111.5	108.3	108.35	4806434.45
GAMMNINFRA	-0.36	13.95	14	14.2	13.8	14	934219.75
GAMMONIND	-3.00	64.6	67.5	67.8	64.15	66.6	3476665.05
GANDHITUBE	0.32	124.25	124.05	134	124	123.85	30563.35
GANESHHOUC	-0.50	119.3	118.55	122	118.55	119.9	422209.6
GANGOTRI	-3.66	3.95	4.2	4.2	3.8	4.1	9946.15
GARDENSILK	-1.75	73.05	73.7	74.95	72.5	74.35	6718739.85
GARWALLROP	2.33	54.85	54	54.9	53.65	53.6	163125.8
GATI	1.57	54.95	54.45	55.8	54.2	54.1	8507859.95
GAYAPROJ	5.71	157.25	150.25	164	149.6	148.75	4247198.2
GDL	-0.64	148.35	146	150.5	145	149.3	17653956.75
GEECEE	-0.81	30.55	31	31	30.55	30.8	51944.4
GEINDSYS	5.10	149.3	143	154.4	138	142.05	6377018.8
GEMINI	4.13	22.7	22	23.45	21	21.8	1059094.9
GENESYS	-0.83	196.9	195	198.9	193.55	198.55	2308890.35
GENUSPOWER	-2.53	13.5	13.8	13.9	13.45	13.85	456397.65
GEODESIC	-2.56	58.95	60.6	60.95	58.5	60.5	8623120.15
GEOJITBNPP	-0.27	18.55	18.5	18.85	18.4	18.6	1653992.1
GEOMETRIC	-1.28	46.1	47	47.6	45.9	46.7	1747517.95
GESHIP	-1.31	234.15	241.75	241.75	233.05	237.25	16886159.6
GHCL	-0.14	36.3	36.15	36.9	36.15	36.35	1276291.35
GICHSGFIN	-1.17	88.95	90.9	90.9	88.7	90	6573987.8
GILLANDERS	-1.59	86.45	88.35	89	86	87.85	156099.2
GILLETTE	6.75	2220.95	2097	2237	2055	2080.6	19671164.45
GINNIFILA	-0.65	7.65	7.35	7.85	7.35	7.7	47974.6
GIPCL	-0.74	80.8	80.6	82.95	80.6	81.4	872448.05
GISOLUTION	-5.71	13.2	13.5	13.5	13.2	14	4102.8
GITANJALI	-5.27	347.5	363.3	363.7	336.25	366.85	1730464973
GKB	-5.01	36.05	36.05	36.05	36.05	37.95	144.2
GKWLIMITED	-1.49	450.2	480	480	450	457	820956
GLAXO	-2.97	2057.6	2072.3	2107.3	2027.35	2120.65	115996905.4
GLENMARK	1.86	309.1	303.5	315.9	298.55	303.45	77614869.95
GLFL	-1.69	2.9	2.7	3	2.7	2.95	269.6
GLOBALVECT	4.22	19.75	19	19.75	18.4	18.95	12604.75
GLOBOFFS	-1.64	78.2	78.05	81	76.5	79.5	362866.45
GLOBUSSPR	1.66	119.7	117.55	121	117	117.75	4329627.65
GLODYNE	0.24	348.6	348.5	359.45	328.2	347.75	47956171.5
GLORY	2.94	3.5	3.4	3.55	3.4	3.4	179924.2
GMBREW	-1.36	83.25	84	86.7	82	84.4	334532.2
GMDCLTD	-0.51	176.25	177	179.75	175.25	177.15	24340971.25
GMRINFRA	-0.18	27.75	27.9	28.4	27.4	27.8	147278900.6
GNFC	0.11	92.75	93.5	94.9	92.5	92.65	6794466.85
GOACARBON	-0.70	78.35	78.55	80	77.55	78.9	375903.6
GODFRYPHLP	-3.03	3476.6	3600	3600	3430	3585.1	3978370.55
GODREJCP	1.17	437.35	430	441.8	424	432.3	99886521.2
GODREJIND	0.35	203.05	203	205.7	200.05	202.35	64132946.7
GODREJPROP	0.21	688.85	690.5	698	673.6	687.4	4173173.3
GOENKA	-0.80	37.1	37.5	38	36.5	37.4	179912.7
GOKEX	2.01	99.1	94.9	101	94.9	97.15	1058701.25
GOKUL	-2.36	93.15	94.1	97.9	92.65	95.4	1378162.8
GOLDBEES	-1.08	2599.45	2603	2607.7	2560	2627.8	308896411.2
GOLDENTOBC	1.42	57	57.1	57.85	56	56.2	69070.1
GOLDIAM	-3.56	32.5	32.4	33	32.25	33.7	9373.1
GOLDINFRA	4.10	12.7	12.05	12.75	12.05	12.2	18569.45
GOLDSHARE	-1.42	2590.25	2604.9	2609.9	2586.35	2627.45	23205677.65
GOLDTECH	-0.71	7	6.5	7.2	6.5	7.05	28557.6
GPIL	-0.75	119.45	118.05	120.9	118.05	120.35	1466435.45
GPPL	1.27	71.55	71.4	74.2	70.15	70.65	26522239.2
GRABALALK	-1.20	20.5	20.95	20.95	20.3	20.75	36032.5
GRANULES	1.37	66.4	65.6	66.85	64.75	65.5	379316.75
GRAPHITE	0.34	73.75	74	74	73.1	73.5	4822270.05
GRASIM	-3.00	2480.45	2548	2549.95	2470	2557.1	90732715.15
GRAVITA	0.29	510.45	510.05	523.4	507.5	508.95	81480935.8
GREAVESCOT	-0.72	89.05	90.25	90.25	88.1	89.7	1395717.7
GREENPLY	1.57	204.2	201.05	204.55	200.1	201.05	236656.6
GREENPOWER	-2.97	14.7	15.15	15.35	14.4	15.15	3696233.75
GRINDWELL	0.06	255.15	255	258	253.3	255	1686002.6
GRUH	0.98	544.55	542	549.95	534.95	539.25	9902235.35
GSFC	1.37	474.65	466	480.25	462	468.25	49221727.9
GSKCONS	-1.05	2356.6	2370	2399.9	2347.65	2381.55	8434218.1
GSLNOVA	4.00	2.6	2.75	2.75	2.6	2.5	1438.75
GSPL	-0.35	99.75	100.55	102	99.4	100.1	28719653.05
GSS	-0.47	128.2	131.9	131.9	128	128.8	358698.1
GTL	1.88	51.55	50.4	53.6	49.3	50.6	145613386
GTLINFRA	2.93	10.55	10.05	11	10.05	10.25	15203827.45
GTNIND	-2.47	13.8	13.75	14	13.7	14.15	4002.5
GTNTEX	0.81	12.4	11	12.4	11	12.3	4565.95
GTOFFSHORE	4.62	128.95	124	132.85	122.2	123.25	37983867.25
GUFICBIO	-4.83	6.9	7.2	7.25	6.9	7.25	68673.35
GUJALKALI	-0.32	140.95	142.1	142.9	139.85	141.4	12941728.7
GUJAPOLLO	1.42	132.4	130	134.6	130	130.55	1824429.35
GUJFLUORO	-0.75	535.15	530	544.4	529	539.2	55337519.7
GUJNRECOKE	0.20	24.9	24.75	25.25	24.6	24.85	20400724.85
GUJNREDVR	3.53	17.6	17	17.75	17	17	2086554.65
GUJRATGAS	0.14	429.05	429.9	437.95	422	428.45	3879243.75
GUJSIDHCEM	-0.56	8.95	9	9.3	8.95	9	522242.1
GULFOILCOR	-0.74	73.9	74.45	75	73.65	74.45	1549785.7
GVKPIL	-2.07	14.2	14.5	15	14.15	14.5	297122177.8
HALONIX	4.13	63.1	61	64	60.6	60.6	58423.2
HANUNG	1.90	115.4	113.8	118.2	113.35	113.25	32960268.65
HARITASEAT	1.60	69.7	70	70	69.7	68.6	3988.2
HARRMALAYA	3.47	84.95	83.1	86.7	80.8	82.1	2714254.9
HATHWAY	1.80	118.75	117.3	119.65	114.6	116.65	23911361.05
HAVELLS	-2.39	355.45	366.8	369.85	353.5	364.15	56796388.4
HBLPOWER	0.00	18.5	18.4	19.15	18	18.5	445927.1
HBSTOCK	2.76	13.05	12	14.5	12	12.7	13342.7
HCC	0.51	29.35	29.5	30.3	28.85	29.2	131868191.7
HCIL	8.11	53.35	49	53.9	48.85	49.35	4464216.5
HCL-INSYS	1.88	65.15	64.1	65.65	64.1	63.95	9987393.7
HCLTECH	-1.77	443.75	453.7	453.7	441	451.75	244235376.6
HDFC	0.02	688.85	689	695.05	678.1	688.7	1604681663
HDFC	-0.90	115	116.95	116.95	113	116.05	23528207.5
HDFCBANK	1.52	490	483	491.75	477.15	482.65	1564110920
HDFCMFGETF	-1.97	2637.2	2669.9	2690.65	2603	2690.25	18766959.4
HDIL	0.25	99.75	99.5	101.95	98.3	99.5	577544611.6
HEG	0.10	206.95	208	208.9	206.5	206.75	2376893.6
HEIDELBERG	-3.68	34	35.5	36.25	33.75	35.3	4317660.6
HELIOSMATH	0.00	24.55	24.5	25	24.45	24.55	92335.2
HERCULES	0.04	254.65	254.55	258.55	252.05	254.55	6435557.2
HERITGFOOD	-2.73	178.15	197.9	197.9	177.5	183.15	331769.2
HEROMOTOCO	1.11	2181.35	2150	2190.6	2150	2157.4	1057305488
HEXAWARE	-0.61	89.4	84.1	91.05	82	89.95	126546115.2
HFCL	-0.76	13.1	13.65	13.65	13	13.2	8839689.05
HGSL	-2.09	312.05	326.6	326.6	310	318.7	769172.55
HIKAL	-0.68	291.5	290	301	286.2	293.5	781957.65
HILTON	-1.75	14	14	14	14	14.25	1400
HIMATSEIDE	1.06	33.3	32.6	33.4	32.55	32.95	301678.45
HINDALCO	-4.46	135.95	141	141	135.1	142.3	1890194297
HINDCOPPER	0.22	223.35	223.9	229.5	222.3	222.85	21654001.8
HINDDORROL	3.89	38.75	37.9	39.8	36.95	37.3	15812661.15
HINDMOTORS	8.71	14.35	13.2	14.75	13.15	13.2	10221032.05
HINDNATGLS	2.41	172.3	175	185	170	168.25	78219.9
HINDOILEXP	2.31	119.8	118.8	122.8	117	117.1	133350296.7
HINDPETRO	-1.46	333.15	340	341.25	330.9	338.1	261528210.6
HINDSYNTEX	-1.85	2.65	2.8	2.8	2.65	2.7	1273.25
HINDUJAFO	2.17	70.5	69	72	69	69	13472.9
HINDUJAVEN	0.15	334.8	324	337.75	324	334.3	737556.35
HINDUNILVR	7.05	375.8	351	378.15	348.35	351.05	2934294484
HINDZINC	-1.80	125.6	129	130	125.05	127.9	87433431
HIRAFERRO	17.91	33.25	33	33.5	33	28.2	665
HIRECT	1.81	44.95	44.15	45.5	44	44.15	72627.2
HITACHIHOM	-0.64	162.85	165.8	165.8	161.8	163.9	2065739.6
HITECHGEAR	-4.36	134.95	132.6	142	132.6	141.1	419740.25
HITECHPLAS	2.83	80	80	80	80	77.8	160
HMT	0.36	42.25	42.2	42.9	41.85	42.1	2505367.6
HMVL	1.65	132.45	133.8	135	132.35	130.3	2893737.6
HNGSNGBEES	-1.56	1280.72	1256.15	1299.29	1256.15	1301	123144.46
HOCL	0.63	23.9	23.55	24.25	23.55	23.75	733848.1
HONAUT	-1.91	2296.95	2350	2352.1	2290	2341.65	2655351
HONDAPOWER	1.70	362.35	356.5	368	354.55	356.3	1047693.85
HOPFL	2.78	55.5	54	55.5	54	54	31387.75
HORIZONINF	-1.73	290.5	303	303	281	295.6	492946.5
HOTELEELA	-0.63	39.15	39.4	39.95	39.05	39.4	5357245.95
HOTELRUGBY	5.13	6.15	5.8	6.15	5.8	5.85	155078.05
HOVS	-0.81	55.45	55	57.45	55	55.9	454875.85
HSIL	-1.74	180.9	181.5	184.2	178.2	184.1	17858810.5
HTMEDIA	0.35	143.35	141	144.5	140	142.85	723229.55
HYDRBADIND	-1.62	339.85	348	349	338.1	345.45	1133024.35
HYDROS&S	2.50	20.5	17.05	22.9	17.05	20	1872.2
IBPOW	1.76	11.55	11.4	11.8	11.2	11.35	8606262.95
IBREALEST	1.22	74.95	74	76.5	73.45	74.05	283720726.1
IBSEC	-2.65	7.35	7.5	7.55	7.25	7.55	6732792.85
IBWSL	5.77	5.5	5.05	5.5	5	5.2	3093988.65
ICICIBANK	-0.24	931.15	935	953.65	921.55	933.35	5067551599
ICRA	-0.97	896.45	910	911.1	890	905.25	2688255
ICSA	2.96	57.4	61	61	55.1	55.75	9612768.75
IDBI	2.90	117	113.7	118.45	112.1	113.7	332452197.9
IDEA	2.33	94.6	93	94.8	91.8	92.45	529281084.1
IDFC	0.34	132.5	132	135	130.2	132.05	762484099.3
IFBAGRO	-0.07	153	145.8	155	145.8	153.1	265487.3
IFBIND	-0.56	106.8	107	110.1	106	107.4	4381132.35
IFCI	1.70	32.95	32.4	33.3	32	32.4	340284261.9
IFGLREFRAC	0.75	33.8	32.5	34.6	32.5	33.55	35834.35
IGARASHI	2.46	43.7	43.7	43.7	41.1	42.65	3502.4
IGL	1.61	416.5	407.55	419	400.05	409.9	72943830.05
IGPL	3.64	22.8	26.3	26.3	22	22	89435.9
IIFLNIFTY	-0.30	527.05	528	530.9	525.5	528.65	6020506.53
IIISL	0.06	1001.33	1003.8	1003.8	1000	1000.77	500582.52
IIISL	0.31	1003.81	1001.25	1190	1001.25	1000.66	315629.98
IIISL	0.26	964.21	962	965.4	961	961.67	1595905.73
IL&FSENGG	-1.35	91.45	92.3	94.75	91	92.7	903471.05
IL&FSTRANS	2.48	208.45	202.05	211	202.05	203.4	3987516.1
IMFA	-1.31	325	320.05	325	320.05	329.3	33719.2
IMPAL	0.02	630.15	630.15	630.15	630.15	630	31507.5
INDBANK	0.00	8	8.05	8.1	7.85	8	69461.6
INDHOTEL	0.07	69.9	70.8	70.8	69.35	69.85	93079235.6
INDIABULLS	-0.23	153	157	157.2	147.5	153.35	1794058569
INDIACEM	-2.31	80.5	82.5	83.95	80	82.4	105286171.8
INDIAGLYCO	1.34	139.75	137.5	141.35	137.5	137.9	5310602.75
INDIAINFO	0.61	74.1	73.2	74.5	72.65	73.65	14227943.15
INDIANB	5.93	217	205.7	225.7	204.95	204.85	202820399
INDIANCARD	0.00	85	85	85	85	85	8500
INDIANHUME	0.48	114.25	113	115	112.35	113.7	95391.9
INDLMETER	-1.73	68	66.5	70	66.5	69.2	13812.3
INDNIPPON	-0.30	163.6	165	165	162.6	164.1	33997.55
INDOCO	2.25	377.8	375	381.95	369.15	369.5	575217.2
INDORAMA	-0.46	32.3	33.9	33.9	32.3	32.45	788000.15
INDOSOLAR	0.57	8.85	8.7	9	8.7	8.8	945966.05
INDOTECH	2.88	134.05	133	142.7	128.1	130.3	8254483.45
INDOWIND	-4.76	8	8.4	8.5	8	8.4	17908174.15
INDRAMEDCO	-0.68	36.35	36	36.9	35.5	36.6	681520.8
INDSWFTLAB	0.75	87.8	87	88.3	85.75	87.15	2935072.15
INDSWFTLTD	-0.99	29.9	30.9	30.9	29.8	30.2	319359.65
INDTERRAIN	2.07	115.95	108.5	118.5	108.5	113.6	15033.45
INDUSFILA	3.23	14.4	14	14.5	14	13.95	8174.4
INDUSINDBK	1.70	286.7	282	288	274.1	281.9	145486342.2
INEABS	0.08	630.2	630	640	628	629.7	5767047.7
INFINITE	-0.10	97.45	98.45	99.45	96.25	97.55	1240823.25
INFODRIVE	0.56	8.95	9.3	9.3	8.95	8.9	27452.4
INFOMEDIA	2.82	10.95	11.3	11.3	10.55	10.65	57106.15
INFOTECENT	0.30	117.7	117.35	119	117	117.35	821987.85
INFRABEES	1.43	270.51	270	298.3	266.1	266.7	319441.6
INFY	0.66	2877.55	2856	2897.75	2856	2858.65	3708277211
INGERRAND	-0.72	488.6	490.35	499.95	481.7	492.15	4350552.35
INGVYSYABK	-3.60	335.75	346	350	333.5	348.3	12162182.45
INNOIND	0.38	93.65	93	94.5	92.1	93.3	481606.65
INOXLEISUR	1.62	53.35	53.2	53.9	51.95	52.5	2796520.5
INSECTICID	2.60	380.4	371.55	382	369.95	370.75	15636064.1
INVENTURE	-1.22	158.2	159	162.55	157	160.15	1010754.45
IOB	4.54	102.4	98	103.25	96.3	97.95	144268614.2
IOC	-1.34	291	297.45	298.7	290.1	294.95	88484241.75
IOLCP	-2.67	31	31	31	31	31.85	4650
IOLN	1.92	7.95	8	8.1	7.55	7.8	51747.9
IPCALAB	5.58	254.3	241.1	259.7	236.75	240.85	128791894.9
IPGETF	-1.01	2678.95	2690	2690	2660	2706.25	1822579.9
IPRINGLTD	-1.69	58	63.75	63.75	58	59	50524.35
IRB	-2.90	164.35	169	169.25	163.55	169.25	142699250
ISFT	-1.39	49.7	50.95	50.95	49.7	50.4	15551.3
ISMTLTD	-0.29	33.9	34.05	34.6	33.8	34	949109.6
ITC	-1.09	213.15	215.35	215.5	211.8	215.5	1415146573
ITDCEM	-0.22	157.4	157	161	157	157.75	119693.55
ITI	-0.21	23.3	23.9	23.9	23.05	23.35	1222248.35
IVC	1.03	29.55	29.5	30.25	29.05	29.25	473132.75
IVP	0.00	52	50	52	50	52	5768.15
IVRCLAH	20.10	36.75	31.9	36.75	30.75	30.6	10115156
IVRCLINFRA	1.72	41.5	39.95	42.75	39.8	40.8	369475177.2
J&KBANK	2.92	842.5	825	858.9	820	818.6	87155605.2
JAGRAN	1.26	108.9	107.55	109.45	106.1	107.55	3663381.35
JAGSNPHARM	6.53	13.05	12.65	13.25	12.55	12.25	27459.3
JAIBALAJI	-2.82	89.45	92.75	92.75	88.5	92.05	1475635.3
JAICORPLTD	-1.47	84.05	86.55	86.55	83.1	85.3	37078506.85
JAINSTUDIO	-2.99	8.1	7.8	8.1	7.8	8.35	6754.5
JAYAGROGN	1.01	84.85	84	85.8	84	84	99721.1
JAYBARMARU	1.42	53.75	51.8	54	51.8	53	17680.85
JAYNECOIND	6.40	19.95	18.55	20.4	18.55	18.75	1761145.4
JAYSREETEA	0.21	140.45	141	143	140	140.15	1348240.7
JBCHEPHARM	-2.67	74.6	76	77.45	74.3	76.65	5638149
JBFIND	0.20	124.55	125	126.15	123.5	124.3	4070512.85
JBMA	1.75	61.1	61	61.1	59.05	60.05	13746.9
JCTEL	0.00	1.4	1.4	1.45	1.35	1.4	95240.25
JENSONICOL	1.28	3.95	3.95	4	3.85	3.9	22066.5
JETAIRWAYS	2.47	257.55	252	260	248	251.35	336986995.4
JEYPORE	4.57	113.2	102.85	113.2	102.85	108.25	10398.2
JHS	0.48	31.2	31.1	31.95	31	31.05	125833
JIKIND	-5.74	5.75	6.1	6.1	5.15	6.1	110250.15
JINDALPHOT	0.65	170.9	166.5	174.15	166.5	169.8	9337090
JINDALPOLY	-0.75	230.9	234.6	244	229.3	232.65	265694817.3
JINDALSAW	1.30	152.25	150	153.9	146.8	150.3	24801307.2
JINDALSTEL	-2.77	562.55	581.8	581.8	558.65	578.55	843907868.9
JINDALSWHL	-0.89	571.85	577	581.95	565	577	25500950
JINDCOT	-2.45	77.75	79	79.9	76.2	79.7	1912324.55
JINDRILL	0.16	317.2	324.8	324.9	312.55	316.7	947050.45
JINDWORLD	-2.32	107.4	111	112.7	106.6	109.95	677381.55
JISLJALEQS	-0.87	124.9	126.5	128.35	124.1	126	191567744.5
JKCEMENT	-0.14	108.65	109.95	111.5	108	108.8	1947624.65
JKIL	0.83	158.05	156.6	159.7	155	156.75	1195123.65
JKLAKSHMI	1.17	43.3	43.1	44	41.95	42.8	6230798.2
JKPAPER	-2.27	38.8	39.9	39.9	38.6	39.7	16419631.65
JKTYRE	1.54	72.5	71	72.9	71	71.4	5296786.95
JMCPROJECT	-1.91	128.65	130	130.5	124	131.15	170744.3
JMFINANCIL	14.16	18.95	16.8	19.5	16.5	16.6	27810692.05
JMTAUTOLTD	12.85	57.1	48.55	58.45	48.5	50.6	251686.7
JOCIL	1.81	132.1	129.05	135	128.3	129.75	407390.9
JPASSOCIAT	-1.53	77.45	78.7	78.8	76.7	78.65	775588804.6
JPINFRATEC	-3.92	60.05	62.65	63.15	59.7	62.5	95635663.45
JPPOWER	-1.66	38.55	39.15	39.15	37.75	39.2	11421596.2
JSL	-1.32	93.2	94	95	92.5	94.45	2304180.75
JSWENERGY	0.39	52.05	52	53.05	51.3	51.85	48637797.4
JSWISPAT	-0.74	13.45	13.2	13.55	13.05	13.55	34621579.65
JSWISPAT	-1.10	4.5	4.4	4.55	4.4	4.55	359246.5
JSWSTEEL	-1.84	653.5	665.75	669.75	646	665.75	762917876.2
JUBILANT	-0.53	196.3	194.25	199.65	194.25	197.35	7334320.7
JUBLFOOD	-3.76	807.1	830	854.05	801	838.65	845071170.6
JUBLINDS	1.11	187.55	184.45	188	184.45	185.5	758244.2
JUMBO	-1.54	15.95	16	16	15.35	16.2	5785
JUNIORBEES	-0.14	100.05	101	101	98.9	100.19	2458368.38
JUPITER	-0.35	14.4	14.45	14.65	14.3	14.45	1559469.8
JVLAGRO	-0.32	15.35	15.75	15.8	15.3	15.4	184966.1
JYOTHYLAB	1.88	143.25	140.6	144.6	140.6	140.6	5813613.9
JYOTISTRUC	2.45	62.65	61.8	64.2	61.55	61.15	15729139
JYOTISTRUC	2.67	115	115	115	115	112.01	57500
KABRAEXTRU	-0.24	40.85	40	40.9	39	40.95	12718.1
KAJARIACER	-0.38	118.1	118	119	117.05	118.55	5787300.05
KAKATCEM	0.00	68	64.05	69	64.05	68	100978.35
KALECONSUL	0.40	87.4	88	89	87	87.05	420106.65
KALINDEE	0.66	114.1	114.5	115.5	114	113.35	8689009.75
KALPATPOWR	1.11	109.7	109	112.5	109	108.5	38355074.75
KAMATHOTEL	0.11	93.05	92	94.5	90.6	92.95	135548.15
KANORICHEM	2.01	33	32.7	33.15	32.4	32.35	349142.2
KANSAINER	0.39	850	854.95	854.95	841	846.7	106893.55
KARMAENG	0.00	13.5	13.5	13.5	13.5	13.5	1431
KARURKCP	-6.13	29.1	28.4	30	28.35	31	5864.1
KARURVYSYA	1.90	395.15	388.8	397	384.5	387.8	22405148.95
KAUSHALYA	1.99	7.7	7.4	7.8	7.35	7.55	21022.35
KAVVERITEL	-0.67	140.05	141.5	143.3	139.65	141	8265086.45
KBIL	3.95	644.85	626	645	616.45	620.35	67185.05
KCP	3.55	26.25	25.3	26.85	25.3	25.35	591416.15
KCPSUGIND	3.86	17.5	16.8	17.6	16.5	16.85	778021.8
KEC	0.97	57.5	57.25	58.3	56.3	56.95	3974810.9
KECL	-4.03	30.95	31.3	32.35	30.65	32.25	203435.5
KEI	0.89	16.95	17.5	17.5	16.55	16.8	933003.2
KEMROCK	0.55	515.05	512.25	516	512.25	512.25	925017.15
KERNEX	-0.26	94.85	96.8	96.8	94.6	95.1	2158546.6
KESARENT	9.45	60.2	56	62.75	56	55	300530.6
KESORAMIND	0.95	127	126.65	130.5	125.9	125.8	5879477.05
KEYCORPSER	3.94	44.9	44.75	44.9	44.75	43.2	8965.35
KFA	0.00	24.4	24.3	24.55	23.95	24.4	30431092.35
KGL	5.10	5.15	5.15	5.15	5	4.9	41934026.25
KHAITANELE	-0.91	92.35	92.1	93.95	92.1	93.2	65095.4
KHAITANLTD	-0.24	20.9	20.9	20.9	20.9	20.95	1045
KICL	-1.11	510	514	520	500	515.7	84328.9
KIL	-2.82	13.8	14	14.3	13.5	14.2	25975.2
KILITCH	1.27	63.7	62	65.75	62	62.9	226728.45
KINETICMOT	9.76	18.55	17.25	19.25	16.6	16.9	1002916.65
KIRIINDUS	0.65	123.05	122.3	126.15	122.25	122.25	2003034.5
KIRLOSBROS	-0.66	128.1	128	132	126.95	128.95	367756.75
KIRLOSENG	-1.14	130.5	133.2	133.2	129.35	132	6772142.45
KIRLOSIND	-0.67	273.4	285	285	272	275.25	312546.7
KITPLYIND	0.00	3.65	3.7	3.7	3.55	3.65	21425.95
KKCL	-0.03	780.6	780	794.9	770.05	780.85	1756775.25
KLGSYSTEL	1.83	33.3	32.25	33.9	31.95	32.7	548340.9
KLRF	-7.35	22.7	24.05	25.2	22.25	24.5	11269.7
KMSUGAR	0.00	2.75	2.75	2.75	2.5	2.75	4690.2
KNRCON	0.96	105.05	103.25	106.95	103.25	104.05	173815.45
KOHINOOR	4.28	46.25	44.9	47.8	44.9	44.35	6816448.5
KOLTEPATIL	-2.37	37	37.75	38.2	36.5	37.9	777457.25
KOPRAN	1.45	20.95	20.5	21.2	20.45	20.65	393018.4
KOTAKBANK	0.39	512.4	510.45	513.3	502.7	510.4	352835358.1
KOTAKGOLD	-0.96	2614.15	2614.9	2629.6	2555.65	2639.4	63040081.65
KOTAKNIFTY	0.56	541	539	543	539	538	243593.5
KOTAKPSUBK	1.07	339	336	339	335	335.4	111264.9
KOTARISUG	-0.80	6.2	6.05	6.5	6.05	6.25	138247.1
KOTHARIPET	0.67	7.5	7.5	7.5	7.25	7.45	13258.75
KOTHARIPRO	1.41	497.3	496.5	503.85	490.65	490.4	731637.1
KOUTONS	3.03	22.1	21.45	22.85	21.2	21.45	2920580.3
KPIT	-0.58	161.55	151	164.3	151	162.5	5133654.35
KPRMILL	7.43	106.95	99.2	113.8	99.2	99.55	1802412.85
KRBL	1.59	25.5	25.1	25.8	24.9	25.1	17072238.65
KRISHNAENG	0.00	3	3	3.1	3	3	6479
KSBPUMPS	-0.82	204.45	205.3	209.95	201.1	206.15	326561.05
KSCL	-2.97	464.85	487	487	463.5	479.1	7551446.05
KSE	-3.52	230.25	236	239.45	221.95	238.65	40195.25
KSERASERA	-3.95	3.65	3.65	3.65	3.65	3.8	1092594.65
KSK	-1.96	102.5	103.85	104.5	101	104.55	2738055.55
KSL	-3.59	48.35	50.8	51	48.05	50.15	2695382.25
KSOILS	-1.49	9.9	10.1	10.1	9.85	10.05	30178793.8
KTKBANK	2.33	89.95	88.6	91.65	88.1	87.9	111329832.6
KWALITY	-0.08	179.8	180.25	182	179	179.95	105110338.1
L&TFH	-1.25	51.2	52	52.1	51.1	51.85	19210164.9
L&TFINANCE	0.00	1000	1000.01	1000.5	1000	1000	80005.6
L&TFINANCE	0.43	999.5	995	999.5	995	995.25	74673
L&TFINANCE	0.53	1209.99	1207.01	1210	1207	1203.6	181200.43
L&TFINANCE	1.00	1040.36	1049.7	1049.7	1025.35	1030.08	1070398.81
L&TFINANCE	0.20	983.96	983	984	983	982	127867
LAKPRE	0.25	40.9	40	41.65	39.35	40.8	7090.35
LAKSHMIEFL	-0.75	19.95	20.05	20.45	19.55	20.1	2336792.75
LAKSHMIMIL	-0.05	1750	1760	1760	1680	1750.8	20509.95
LAKSHVILAS	0.25	99.05	98.75	100.45	97.9	98.8	4205461.25
LANCOIN	0.17	30.15	29.5	30.45	29.5	30.1	509484.7
LAOPALA	-0.09	117.25	118.85	119.1	116	117.35	737694.35
LAXMIMACH	-0.15	1933.45	1951.4	1951.4	1927.5	1936.45	1933680.85
LCCINFOTEC	0.00	0.5	0.5	0.55	0.5	0.5	11622.55
LGBBROSLTD	3.44	319	303.5	324.75	303.5	308.4	2432232.25
LGBFORGE	5.08	3.1	3	3.1	2.95	2.95	69255.25
LIBERTSHOE	0.00	83.9	84	84.8	83.15	83.9	650273.1
LICHSGFIN	2.12	234	228	234.75	225.3	229.15	1244817725
LIQUIDBEES	0.00	999.99	1000.01	1000.01	999.99	999.99	147076536.7
LITL	4.79	16.4	15.65	17.15	15.5	15.65	369243179.1
LLOYDELENG	4.38	51.2	48.9	51.8	48.1	49.05	990681.6
LLOYDFIN	0.00	1	0.95	1	0.9	1	13542
LLOYDSTEEL	-1.66	11.85	12.25	12.25	11.8	12.05	1413082.6
LML	20.22	10.7	8.95	10.7	8.8	8.9	17307879.65
LOGIXMICRO	5.10	21.65	21.65	21.65	19.65	20.6	269829.15
LOKESHMACH	-1.47	40.15	41	41	39.65	40.75	77766.4
LOTUSEYE	-1.94	10.1	10	10.7	9.45	10.3	48539.05
LOVABLE	-1.35	489.3	498	498.8	485	496	124940703.2
LPDC	1.85	2.75	2.8	2.8	2.55	2.7	12685.45
LT	-0.27	1413.15	1417	1429	1402.4	1417	2070790601
LUMAXAUTO	5.50	31.65	31.5	31.9	31.05	30	120339.2
LUMAXIND	1.21	398.4	398.9	400	391.05	393.65	8406655.25
LUMAXTECH	0.59	179.1	180	181	178.55	178.05	2873751.65
LUPIN	-0.94	470.2	477	481.15	468.5	474.65	500122025.4
LYKALABS	1.46	13.9	13.65	13.9	13.55	13.7	111131.3
M&M	-0.59	865.35	875	875	851.15	870.5	779288236.9
M&MFIN	-1.38	674	688.95	688.95	670.05	683.45	38122739.5
M100	0.42	7.18	7.3	7.4	7.1	7.15	4669230.32
M50	0.31	70.52	70.01	71.68	69.7	70.3	782719.06
MAANALU	1.56	52	53.4	53.4	52	51.2	944.4
MADHAV	-1.56	18.9	18.05	18.9	18	19.2	3457.9
MADHUCON	-2.56	68.5	70	71.4	67.5	70.3	7505679.95
MADRASCEM	-3.24	101.65	105.05	110.45	100	105.05	32809134.5
MADRASFERT	0.41	24.3	24	24.7	23.85	24.2	1491607.15
MAGMA	-1.10	63	63.15	63.45	62	63.7	685161.25
MAGNUM	-3.12	4.65	4.55	4.95	4.55	4.8	17663.4
MAHABANK	2.10	51.05	50.45	51.8	49.6	50	14564050.2
MAHINDFORG	1.58	64.25	64	64.45	63.05	63.25	866023.1
MAHINDUGIN	2.16	47.4	46.15	47.9	46.15	46.4	174371.2
MAHLIFE	0.49	306.4	319.8	319.8	302.35	304.9	3763893.4
MAHSCOOTER	-0.69	323.75	322.6	329	322.6	326	85818.35
MAHSEAMLES	2.03	336.65	339.95	342	325	329.95	2942193.6
MAITHANALL	-7.26	100.25	105	105	100.25	108.1	205.25
MALUPAPER	-4.91	10.65	10.7	10.75	10.65	11.2	3202.4
MALWACOTT	-0.35	28.15	27	29	26.6	28.25	81247.35
MANAKSIA	2.25	59.15	58	59.9	57.8	57.85	544872
MANALIPETC	1.83	11.1	11.2	11.2	10.8	10.9	1004238.55
MANAPPURAM	1.28	59.55	59	60	58.6	58.8	45843024.45
MANDHANA	5.93	238.5	227	239.15	220	225.15	124533324.7
MANGCHEFER	-2.57	32.2	33.35	33.35	32.1	33.05	2638018.4
MANGLMCEM	0.05	103.9	103.3	104.45	102.5	103.85	675590.15
MANGTIMBER	-5.50	18.9	19.05	19.6	18.5	20	13257.75
MANINDS	-0.08	124.6	124	126.9	122.15	124.7	388361.95
MANINFRA	0.89	129.9	131.1	132.4	127.3	128.75	8048274.15
MANJEERA	-0.35	85.5	89	98.9	83.3	85.8	25794.5
MANJUSHREE	-1.35	91.55	93.7	93.7	90.45	92.8	360874.05
MANUGRAPH	0.32	47.15	47.1	48.4	47.1	47	38961.85
MARALOVER	3.02	13.65	12.5	14	12.2	13.25	67189.75
MARG	-0.18	85.3	86.2	87	84.6	85.45	3501763.9
MARICO	0.45	154.55	158	158.95	152.05	153.85	97919017.5
MARKSANS	2.33	2.2	2.2	2.25	2.15	2.15	576889.8
MARUTI	-0.06	1125.3	1072	1133.1	1060	1126	2448116816
MASTEK	-2.74	87.05	88.9	90.2	86.6	89.5	6331272.85
MAWANASUG	1.13	17.85	18	18	17.1	17.65	14780.65
MAX	3.10	189.6	188.5	191.9	184.2	183.9	54313406.5
MAXWELL	-3.49	27.65	27.4	29.1	27.4	28.65	964504.35
MBECL	2.15	123.25	120.2	124.4	120.2	120.65	3355584.4
MBLINFRA	-0.08	130.9	134.5	134.5	129.1	131	577871.15
MBSWITCH	-19.48	205.8	210.55	223.7	204.5	255.6	263922206.1
MCDHOLDING	-0.83	53.55	54	57	53.25	54	509044.05
MCDOWELL-N	2.03	877.95	845.8	883	841.55	860.45	346207759.4
MCLEODRUSS	-1.27	256.85	263.15	265.25	255.15	260.15	69873348.15
MEGASOFT	-1.32	14.9	15.4	15.4	14.5	15.1	200792.45
MEGH	2.09	9.75	9.5	10	9.5	9.55	407106.5
MELSTAR	-1.39	7.1	7.6	7.6	7.1	7.2	4503.85
MERCK	0.86	658.55	658	662.4	650	652.95	1074049
MHRIL	-1.26	340.5	350	350	331.4	344.85	19390377.75
MIC	3.89	9.35	9.2	9.45	9.05	9	1436425.3
MICROSEC	1.48	30.8	29.7	31.2	29.6	30.35	334795.05
MICROTECH	-0.80	130.1	131.45	131.45	129.05	131.15	5782302.95
MINDAIND	-4.51	179.8	188.95	188.95	173.1	188.3	204629.65
MINDTREE	0.05	400.35	397.05	403	396.95	400.15	28475633.75
MIRCELECTR	-1.12	17.65	18.4	18.4	17.6	17.85	824473.35
MIRZAINT	0.00	19.55	20	20	19.25	19.55	1331800.2
MLL	2.65	27.1	26.45	27.5	25.9	26.4	28968949.6
MMFL	0.34	103.1	103.05	104.5	103.05	102.75	65613.1
MMFSL	4.22	108.6	103.3	112.75	103.3	104.2	1721359.7
MMTC	-0.11	670.8	672	679.95	668.3	671.55	4601521.45
MOIL	1.88	257.05	253.75	259.8	252.6	252.3	70003007.7
MONNETISPA	-0.19	456.95	460.15	462	455.05	457.8	2531111.45
MONSANTO	-0.05	798.25	810	810	775	798.65	2820858.1
MORARJETEX	-3.13	12.4	12.9	12.9	11.8	12.8	14305.6
MOREPENLAB	0.00	3.7	3.7	3.8	3.7	3.7	223344
MOSERBAER	-3.06	26.9	27.85	28.2	26.7	27.75	15659841.3
MOTHERSUMI	1.11	187.05	182.2	189	182.2	185	12936223.65
MOTILALOFS	1.08	84.6	84	90	84	83.7	200667.15
MOTOGENFIN	3.84	40.6	41.5	41.5	40.5	39.1	122.6
MPHASIS	2.03	343.7	336.85	344.9	332.5	336.85	50333276.5
MPSLTD	0.44	34.5	34.3	34.6	34.2	34.35	224834.4
MRF	0.92	6823.1	6800	6921	6725	6760.75	102256635.5
MRO-TEK	6.25	11.05	11.3	11.35	10.3	10.4	135338.55
MRPL	-1.23	64.45	64.4	66.4	64.05	65.25	22653559.15
MSPL	-1.35	40.1	40.3	41.55	40	40.65	230779.85
MTNL	1.13	31.35	31	31.85	30.75	31	13838132.2
MUDRA	0.21	23.5	23.6	24.05	22.95	23.45	206961.05
MUKANDENGG	0.00	26.1	25.3	26.7	25.3	26.1	115327.6
MUKANDLTD	-1.80	32.75	33	33.75	32.2	33.35	487985.25
MUKTAARTS	-2.59	35.75	36	36.55	35.1	36.7	38015.5
MUNDRAPORT	0.34	163.95	160.05	166.95	160.05	163.4	138231080.7
MUNJALAU	1.37	185.1	180.1	186.6	180.1	182.6	851476.3
MUNJALSHOW	-1.44	72.05	73.9	74	71.6	73.1	1961883.75
MURLIIND	-0.22	22.5	21	22.8	21	22.55	11909.7
MURUDCERA	-1.94	17.65	17.45	17.85	17.4	18	248648.45
MUTHOOTFIN	2.25	183.9	180.95	187	177.5	179.85	85711499.9
MUTHOOTFIN	0.60	991.87	982.15	993	982.15	986	35513
MUTHOOTFIN	0.16	990.28	992	996	989	988.72	1365639.36
MUTHOOTFIN	-0.03	979.14	979.95	983.69	978.41	979.43	6631434.53
MVL	2.52	26.45	26.1	27.75	24.6	25.8	16993056.35
MVLIND	-0.74	13.5	14	14	13	13.6	7255
MYSOREBANK	-0.37	566.45	568	572	562.25	568.55	1003070
N100	1.21	115.48	116	116	112.5	114.1	1795812.42
NAGREEKCAP	9.27	22.4	21.4	22.45	21.4	20.5	5798
NAGREEKEXP	-1.50	23	23.65	23.95	23	23.35	42469.5
NAHARCAP	8.59	55.65	50.55	57	49.55	51.25	537044.1
NAHARINDUS	-3.45	41.95	42.5	43	41.6	43.45	36434.05
NAHARPOLY	-0.23	22	23	23	21.35	22.05	41315.9
NAHARSPING	-3.93	59.95	62.1	63	59.2	62.4	1378609.1
NANDAN	0.00	2.4	2.35	2.45	2.35	2.4	423421.8
NATCOPHARM	6.24	235.9	222	240.4	220.2	222.05	12729810.5
NATHSEED	12.65	13.8	12.65	14.45	12.65	12.25	1009818.5
NATIONALUM	-1.01	64	65	65.8	63.55	64.65	7517617.8
NATNLSTEEL	0.30	16.55	16.1	17	16.1	16.5	239311.4
NAUKRI	-1.93	681.65	700	700	681	695.05	476636.6
NAVINFLUOR	1.42	396.75	390	398	388.35	391.2	12206218.1
NAVNETPUBL	0.45	67	67.5	67.9	66.1	66.7	2489348.15
NBVENTURES	-1.48	173.55	174	175.25	170.5	176.15	1495520.8
NCC	-2.20	53.25	54.8	55.75	52.85	54.45	102705260.6
NCLIND	-0.27	36.55	36.9	36.9	36	36.65	124956.9
NCOPPER	3.74	20.8	20.4	21	19.5	20.05	645836.15
NDTV	1.48	47.95	47.7	48.35	46.55	47.25	4783052.75
NECLIFE	-0.92	21.65	21.8	22	21.55	21.85	373464.15
NEHAINT	0.52	116.6	120.5	121.4	112	116	4311055.15
NELCAST	4.55	25.25	24.4	25.5	24.4	24.15	2563774.6
NELCO	0.85	53.6	53.25	54.5	52.9	53.15	1478498.95
NEPCMICON	8.96	3.65	3.35	3.95	3.3	3.35	396965.6
NESCO	0.03	581.85	585	593.4	580.1	581.65	4933976.2
NESTLEIND	-0.29	4243.85	4206	4275	4199.9	4256.3	379075794.8
NET4	1.21	158.95	159.7	159.75	156.85	157.05	4537803.85
NETWORK18	-0.16	63.75	63.55	64.1	63.1	63.85	424964.45
NETWORK18	-0.65	107.55	107.05	107.55	107.05	108.25	7518.5
NEULANDLAB	4.82	89.1	89	89.5	85	85	51033.2
NEXTMEDIA	-1.00	4.95	5	5.25	4.9	5	34898.05
NEYVELILIG	-0.91	81.45	82.75	82.9	81.05	82.2	6928758.1
NFL	1.17	69.05	67.3	70.2	67.3	68.25	2751079.45
NHPC	0.80	25.05	24.8	25.4	24.7	24.85	108450320
NICCO	2.08	2.45	2.35	2.5	2.35	2.4	32518.25
NIFTYBEES	-1.14	538.85	544	544	537.35	545.06	47844342.7
NIITLTD	0.10	48.05	48.7	48.7	46.5	48	7236822
NIITTECH	0.11	230.9	232	233	228	230.65	21660773.55
NILKAMAL	-0.62	257	259	259	257	258.6	202882.6
NIPPOBATRY	0.18	399.4	393	399.9	393	398.7	789627.2
NITCO	0.10	48.05	48.7	48.8	47.65	48	274242.7
NITESHEST	0.84	18	17.6	18.2	17.6	17.85	242413.15
NITINFIRE	-4.05	37.95	39.2	39.5	37.85	39.55	13478969.35
NITINSPIN	0.78	6.45	6.5	6.55	6.35	6.4	59015.95
NMDC	-2.01	236.95	244.8	245.6	234.6	241.8	38254511.6
NOCIL	-0.91	16.3	16.65	16.7	16.2	16.45	4853875.2
NOIDATOLL	1.07	23.55	23.6	23.7	23.1	23.3	4224658.25
NOL	8.91	44	39	44.45	39	40.4	23288.8
NORBTEAEXP	0.94	5.35	5.5	5.75	5.2	5.3	8789.25
NORTHGATE	-6.69	11.15	11.5	11.85	10.95	11.95	340243
NOVOPANIND	-6.98	40	42	42	40	43	123
NRBBEARING	-1.42	45.2	45	45.8	44.65	45.85	114014.5
NRC	-7.06	3.95	4.9	4.9	3.85	4.25	260243.7
NSIL	0.14	630.6	636	638.5	624	629.7	32866.65
NTPC	0.39	179.25	178.8	183.4	178	178.55	901975464.3
NUCENT	0.00	1.75	1.75	1.75	1.75	1.75	82.25
NUCHEM	-6.78	2.75	3.25	3.25	2.4	2.95	46772.3
NUCLEUS	-0.63	70.75	71	73	70.5	71.2	573722
NUMERICPW	0.34	204.75	205.5	206.75	203.75	204.05	317097.55
NUTEK	-3.13	1.55	1.55	1.55	1.55	1.6	336867.7
OBEROIRLTY	-0.21	234.25	244	244	231.15	234.75	18994339.1
OCL	1.32	95.95	95.7	98.85	94.5	94.7	161058.25
OFSS	1.13	2113.7	2090	2122.1	2085	2090.05	122040860
OIL	-0.47	1298.85	1305	1312	1290	1305	63821755.65
OILCOUNTUB	12.91	66.9	58.95	69.8	58.95	59.25	8407427.2
OISL	-0.83	47.55	49.45	49.45	47.2	47.95	458174.05
OMAXAUTO	3.18	40.5	40.15	40.85	39.55	39.25	406283.95
OMAXE	0.27	146.55	147.5	147.5	145.7	146.15	20181838.55
OMKARCHEM	2.15	68.85	69.85	69.9	67.8	67.4	73531.9
OMMETALS	-3.93	31.75	33.1	33.4	30.95	33.05	1067516.9
OMNITECH	0.71	148	155	155	146.1	146.95	645598
ONELIFECAP	1.99	228	213.6	233.4	205.4	223.55	559104942.6
ONGC	-2.51	277.65	285	285.1	276.25	284.8	608785742
ONMOBILE	-0.76	58.85	59.75	60.4	58.55	59.3	15380645.95
ONWARDTEC	-2.96	36	36	36.85	35	37.1	10847.75
OPTOCIRCUI	0.80	250.9	250.75	255	248.5	248.9	90918626.5
ORBITCORP	-1.02	33.9	34.25	34.8	33.8	34.25	10674164.9
ORCHIDCHEM	2.40	166.15	162.7	169.75	161.5	162.25	203487732.1
ORIENTABRA	-1.42	34.8	34.15	36.3	30.4	35.3	2343247.85
ORIENTALTL	3.18	8.1	7.65	8.1	7.65	7.85	846
ORIENTBANK	-4.98	289.85	300	314.35	287.25	305.05	983495629.4
ORIENTCERA	1.33	49.65	48	51.75	46.7	49	45657.45
ORIENTHOT	1.14	26.6	25	26.8	25	26.3	114824.2
ORIENTLTD	-2.93	71.35	74.5	74.5	69.5	73.5	2923.3
ORIENTPPR	1.61	59.95	59.05	60.15	58.05	59	2834746.1
ORISSAMINE	7.09	46824.95	43900	48099	43350	43725	194704146.2
OSWALMIN	0.00	50	47.5	50	47.5	50	20475
OUDHSUG	-1.05	18.9	19.9	19.9	18.7	19.1	591116.5
PAEL	-1.77	22.2	23.45	23.45	22.2	22.6	1708
PAGEIND	0.79	2537.95	2525	2555	2500.25	2518.15	5992176.4
PANACEABIO	0.93	98.05	98.15	104.9	97.15	97.15	13269399.35
PANAMAPET	1.63	233.9	235	238	230	230.15	113716.2
PANASONIC	-4.24	103.85	103	108	100.35	108.45	42916.25
PANCHSHEEL	0.59	17.1	17.1	17.1	17.1	17	5985
PANORAMUNI	-3.03	9.6	9.65	9.75	9.4	9.9	142953.8
PANTALOONR	1.65	194.1	192	200.45	188.75	190.95	127049693.4
PAPERPROD	11.37	81.3	81	86.6	77.1	73	43376386.15
PARABDRUGS	5.29	39.8	37.75	40.65	37.75	37.8	2567974.15
PARACABLES	0.00	2.8	2.9	2.9	2.75	2.8	14905.75
PARAL	-0.61	244.25	242	249	241	245.75	346175.1
PARAPRINT	1.39	25.5	25.7	26.55	24.3	25.15	8059260.35
PARASPETRO	-10.00	0.45	0.5	0.5	0.45	0.5	33686.85
PAREKHPLAT	0.00	2.9	2.85	2.9	2.85	2.9	11400.9
PARRYSUGAR	10.00	82.5	69.5	82.5	69.5	75	148764.15
PARSVNATH	2.62	80.2	78.5	81.25	77.55	78.15	121603000.5
PATELENG	0.60	100.1	96.8	102.65	96.75	99.5	31928199.8
PATINTLOG	0.30	33.3	32.5	33.8	32.5	33.2	1758872.15
PATNI	-2.11	337.1	344.55	348.8	334.35	344.35	40652801.75
PATSPINLTD	3.04	11.85	10.7	11.95	10.7	11.5	12728.3
PBAINFRA	0.22	46.4	45.65	46.95	45.65	46.3	303577.2
PDPL	2.69	105	103	107.8	103	102.25	220166.25
PDUMJEIND	-0.31	16	16	16.7	15.75	16.05	1982.25
PDUMJEPULP	1.72	17.7	17.4	17.9	17.4	17.4	3079.45
PEACOCKIND	-5.00	2.85	2.85	2.85	2.85	3	1801.2
PEARLPOLY	-2.22	17.65	18.2	18.45	17.15	18.05	36682.3
PENIND	-1.39	39.1	39.5	39.5	39	39.65	250319
PENINLAND	-0.12	41.95	42	42.9	41.1	42	1032655.8
PEPL	0.00	2	2	2	2	2	80
PERIATEA	0.20	176.35	152.2	180	152.2	176	96318.1
PERSISTENT	2.54	319.2	312	320.7	281.25	311.3	3271527.8
PETRONENGG	-1.95	296	303	303.2	295.05	301.9	22951.75
PETRONET	-2.01	161.25	165.1	165.7	160.5	164.55	212843049
PFC	-3.48	149.95	156	156.75	149.05	155.35	483469133.1
PFIZER	-1.30	1334.05	1350	1350	1329.95	1351.6	2681914.45
PFOCUS	2.28	56.15	55	57.15	54	54.9	23414763.1
PFS	-0.33	15.15	15.2	15.35	15	15.2	1065902.1
PGEL	-0.53	216	216.95	220.85	214	217.15	27480722.8
PGHH	0.50	2000.15	1990.2	2010	1975.5	1990.25	6008081.15
PHILIPCARB	1.43	142.2	144.8	145	140.6	140.2	6167739.35
PHOENIXLTD	0.78	201.1	198.25	207	198.25	199.55	17833378.8
PIDILITIND	1.09	162.1	162	162.5	160.05	160.35	6246282.95
PIIND	-0.09	579.75	599	599	575	580.3	645821.5
PILANIINV	-4.15	2409.85	2619	2619	2399	2514.15	9037225.4
PIONDIST	5.26	47	45	47	45	44.65	152650
PIONEEREMB	-0.84	11.85	11.3	12.1	11.3	11.95	7217.45
PIPAVAVDOC	-0.98	86.05	86.75	87.85	85.4	86.9	232807651.7
PIRGLASS	-0.20	122.7	123	123.75	121.1	122.95	329840.85
PIRHEALTH	0.31	361.55	355	363	355	360.45	42386808.8
PIRLIFE	0.33	92.35	98.85	98.85	90.6	92.05	225157.6
PITTILAM	4.81	52.3	51.1	53	50	49.9	2082581.65
PLASTIBLEN	1.38	162	162	162	160	159.8	102517.4
PLETHICO	-0.87	385.5	394.8	394.8	383	388.9	20732618.15
PNB	1.44	976.25	966.1	979	948.8	962.4	356476592.6
PNBGILTS	0.61	24.7	24.5	24.8	24.25	24.55	1036635.05
PNC	1.79	14.25	14.65	14.7	14	14	59089.7
POCHIRAJU	3.08	13.4	12.45	13.9	12.35	13	107444.35
POLARIND	3.90	4	3.8	4.05	3.8	3.85	48987.2
POLARIS	-0.88	146.5	146.5	151.25	146.1	147.8	70180719.65
POLYPLEX	-0.67	186.7	186	191.45	186	187.95	7120488.95
PONDYOXIDE	0.17	29.4	28.3	29.85	28.3	29.35	56445.15
PONNIERODE	-0.69	79.7	80.05	83.5	79.3	80.25	32803.9
POWERGRID	-0.14	104.85	105	105.6	103.4	105	268333827.7
PPAP	-0.25	79.75	79	85	78.65	79.95	70852.15
PRADIP	6.44	100.8	95	104	95	94.7	24365124.5
PRAENG	0.00	6	6.5	6.5	5.9	6	105349.15
PRAJIND	0.65	85.5	84.2	85.85	83.6	84.95	73268318
PRAKASH	1.84	47.05	45.3	48.2	45.3	46.2	10233469.85
PRAKASHCON	-3.45	218.55	223.4	239.45	216.1	226.35	394841900.1
PRAKASHSTL	-0.50	120.5	120.1	123	120.1	121.1	221798.9
PRATIBHA	-0.56	44.25	45	45	44	44.5	832332
PRECOT	-0.60	108.5	109	109.95	108.5	109.15	35724.15
PRECWIRE	-0.32	93.7	91	94.7	89	94	29101.75
PREMIER	2.53	81.1	79	82.65	77.6	79.1	323774.8
PRESTIGE	-0.41	98.1	98.25	99.85	95.3	98.5	14645336.5
PRETAILDVR	-0.54	130	130.3	134	126.5	130.7	2956779.75
PRICOL	0.64	15.75	15.5	16	15.5	15.65	82673.15
PRIMESECU	0.82	18.35	18.25	19	17.75	18.2	148855.6
PRISMCEM	1.03	43.95	43.8	44.9	42.95	43.5	13853732.25
PRITHVI	-0.54	18.25	18.15	19	18.1	18.35	47948.6
PROVOGUE	-0.17	28.85	28.7	29.65	28.55	28.9	9500996.05
PSB	1.15	74.8	74.2	75.75	73.4	73.95	8659030.95
PSL	-2.12	62.35	64	64	55	63.7	5537562.05
PSUBNKBEES	2.00	355.02	358	358	346	348.06	170095.98
PTC	-1.95	70.5	72	72	70.1	71.9	47621726.7
PTL	-1.39	39.1	39.5	40.9	39.1	39.65	120304.45
PUNJABCHEM	0.00	69.45	70	70.3	66.55	69.45	130435.2
PUNJLLOYD	1.71	59.4	58.6	60.3	57.75	58.4	231870183.7
PURVA	3.09	80	76.5	80.5	75.35	77.6	569182.75
PVP	0.00	5.05	5.15	5.15	5	5.05	101883.75
PVR	5.90	133.75	128.15	134.9	126.75	126.3	13986683.95
QGOLDHALF	-0.65	1305.45	1308	1308	1286.3	1314	973142.85
QNIFTY	-0.40	537.82	538.5	538.5	537.4	540	13983.4
QUINTEGRA	1.75	2.9	2.8	3	2.7	2.85	52241.4
RADAAN	-2.33	2.1	2.1	2.15	2.1	2.15	22125.5
RADICO	0.20	124.45	125	127	123.5	124.2	4998160.1
RAINBOWPAP	0.31	64.6	64.1	65.1	64.1	64.4	3805751.6
RAINCOM	-4.60	30.1	32.1	32.45	29.9	31.55	15836652.95
RAJESHEXPO	1.80	149.5	147.95	151.8	143.5	146.85	149436869
RAJOIL	1.18	21.45	21.15	21.7	21.05	21.2	377862.6
RAJPALAYAM	-2.74	203.9	205	207	199.35	209.65	11936
RAJRAYON	-2.97	9.8	9.65	9.8	9.65	10.1	2925
RAJSREESUG	-0.35	42.85	44	44	40.65	43	384457.25
RAJTV	1.36	71	69	73.7	67.65	70.05	7946745.25
RAJVIR	-0.80	105.8	108	108	104	106.65	187157.25
RALLIS	-0.28	160.95	163.7	165	160	161.4	21350532.15
RAMANEWS	0.79	12.7	12.5	12.8	12.5	12.6	50967.8
RAMCOIND	1.60	44.5	44	44.85	43.65	43.8	602102.8
RAMCOSYS	0.09	58.1	59	59.4	58	58.05	140983.4
RAMKY	-0.44	236.2	238	238	234.05	237.25	191951.3
RAMSARUP	3.80	9.55	9.2	9.7	9	9.2	248319.75
RANASUG	0.00	4	4	4.1	3.95	4	780636.75
RANBAXY	-2.45	502.05	517.5	517.85	500	514.65	265612781.5
RANEENGINE	-0.47	191	189	193.5	176.95	191.9	165757.4
RANEHOLDIN	-1.90	204	207.1	207.1	201.35	207.95	49561.55
RANKLIN	5.93	14.3	13.7	14.7	13.05	13.5	410869.85
RATNAMANI	-0.20	102.25	103	103	102.05	102.45	53256.15
RAYMOND	-0.90	389.3	390.9	395.85	387.05	392.85	76313024.65
RBL	-0.83	113.4	112.25	117.35	112	114.35	104371.45
RBN	-1.05	65.9	66.05	68.8	65.1	66.6	10538933.3
RCF	-0.14	73.75	74	75	73.4	73.85	12653033.2
RCOM	0.00	79.85	79.5	81.1	78.2	79.85	459740357.4
RECLTD	-2.25	180.55	186.9	187	179.6	184.7	365401568.3
REDINGTON	2.20	95.05	95	96	93.5	93	26682553.3
REFEX	-4.73	14.1	15.45	15.45	14.1	14.8	66549.25
REGENCERAM	5.38	6.85	6.85	6.85	6.85	6.5	342.5
REIAGROLTD	-0.42	23.45	23.5	23.75	23.25	23.55	9192192.5
REISIXTEN	-11.42	19	21	22	18.5	21.45	885375
RELAXO	1.39	434.2	432	454.9	423.95	428.25	726194.75
RELBANK	-1.68	927.52	934	934	910.01	943.36	50905.12
RELCAPITAL	-0.51	370.15	369.2	376.45	364.25	372.05	850743609.1
RELGOLD	-1.64	2532.8	2554.8	2554.8	2526.25	2575.15	33348205.2
RELGRNIFTY	2.91	495	491.5	503	489	481	67583.86
RELIANCE	-2.49	877.55	898	899.3	872.55	900	3213686275
RELIGARE	-0.03	440	440	441	440	440.15	281229.5
RELIGAREGO	-1.52	2671.65	2684.5	2684.5	2633	2712.85	3314922.95
RELINFRA	-0.03	464.3	460.85	471.9	452.45	464.45	631038252.2
RELMEDIA	-0.80	92.7	93.1	95	91.65	93.45	36138250.25
REMSONSIND	5.19	24.3	24.3	24.3	24.3	23.1	24.3
RENUKA	-1.29	57.2	57.95	58.85	57	57.95	248467473
REPRO	-1.31	176.75	180	180.55	176.05	179.1	1218851.7
RESPONIND	-0.09	107.9	107.4	108	107.4	108	260784
RESURGERE	0.00	0.3	0.3	0.3	0.25	0.3	1075630.95
REVATHI	-2.38	351.35	369	369	341.7	359.9	21834.85
RICOAUTO	4.00	11.7	11.35	12.05	10.8	11.25	1231817.05
RIIL	-0.27	418.8	400.05	427.75	400.05	419.95	68258390.65
RJL	-1.64	89.95	92	92	88	91.45	201332.05
RKDL	-0.61	16.3	16.1	16.7	16.05	16.4	109935.05
RKFORGE	-0.88	101.75	101.05	101.85	101.05	102.65	30621.1
RMCL	7.69	7	6.35	7.05	6.35	6.5	46324.9
RML	-4.03	111.8	115.85	115.85	111	116.5	514720.3
ROHITFERRO	1.59	28.8	28.35	29	28.05	28.35	879813.45
ROHLTD	-2.76	54.55	55.1	56.45	54.25	56.1	816858.65
ROLTA	5.12	83.15	79	83.8	78.15	79.1	53747675.1
ROMAN	-1.58	21.85	21.2	23.7	21.2	22.2	22329.5
RPGLIFE	0.44	79.55	78.05	79.9	78.05	79.2	198841.1
RPOWER	0.74	95.5	94	95.9	93.05	94.8	203055033.5
RPPINFRA	-2.98	61.8	63	67.8	60.15	63.7	573910.3
RSSOFTWARE	4.98	57.95	55.75	60.1	55.2	55.2	5528615.5
RSWM	-0.92	91.05	91	92.9	90.9	91.9	408934.05
RSYSTEMS	1.26	112.75	112	113.8	109.55	111.35	12698371.25
RUBYMILLS	0.16	825.4	826	836	802	824.05	29787.45
RUCHINFRA	1.10	23	22.85	23	22.65	22.75	60547.65
RUCHIRA	5.23	9.05	8.2	9.15	8.2	8.6	31919.9
RUCHISOYA	-0.09	109.8	110.6	110.6	108	109.9	10953619.15
RUSHIL	-4.16	157.9	165.5	166.4	156.55	164.75	41769587.2
SABERORGAN	0.61	123	122.05	123	121	122.25	327085.75
SABTN	-0.54	83.5	83	84	82.25	83.95	4315084.4
SADBHAV	-0.30	132.6	135	135	131.5	133	93972464.95
SAGCEM	1.66	137.8	129.95	140	129	135.55	29344.4
SAHPETRO	-4.07	28.3	29.5	29.5	28.25	29.5	729404.1
SAIL	-3.32	112.2	116	116.25	111.65	116.05	221613048
SAKHTISUG	0.92	27.4	27.9	27.9	27	27.15	1153150.5
SAKSOFT	-5.52	60.75	62.55	63.5	58.95	64.3	793552.25
SAKUMA	6.51	13.9	13.65	14.8	13.45	13.05	2430.75
SALONACOT	7.25	17.75	17.4	17.95	17.4	16.55	18238.8
SALORAINTL	-1.89	26	26	26.05	26	26.5	10452.2
SALSTEEL	-0.81	6.1	6.25	6.4	5.8	6.15	124863.5
SAMBANDAM	-12.90	72.25	70.6	74.25	70.25	82.95	60648.9
SAMBHAAV	0.00	1.2	1.2	1.25	1.2	1.2	2655.7
SAMTEL	5.81	4.55	4.3	4.55	4.1	4.3	220745.75
SANDESH	-1.62	270.45	280	280	270.45	274.9	34888.05
SANGAMIND	-0.79	31.55	31.8	32.05	31.55	31.8	14870.75
SANGHIIND	-2.26	15.15	15.05	15.75	15	15.5	15880.3
SANGHIPOLY	-11.11	1.2	1.2	1.25	1.1	1.35	147484.15
SANGHVIFOR	2.89	24.95	25.7	26.4	24.5	24.25	59880.8
SANGHVIMOV	2.11	121	119.95	126.5	119.05	118.5	2406295.4
SANWARIA	-1.77	13.9	14.45	14.45	13.75	14.15	1839307.05
SARDAEN	6.33	124.35	117.75	133.8	117.75	116.95	21847762.65
SAREGAMA	-0.95	68.05	68	69	67.5	68.7	869428.1
SARLAPOLY	-4.42	107.05	107.05	107.05	107.05	112	21410
SASKEN	-0.67	110.5	111.25	111.9	109.35	111.25	3153108.25
SATHAISPAT	0.81	37.15	37	37.75	36.6	36.85	641857.3
SATYAMCOMP	-2.00	71	71	72.7	70.6	72.45	152124987.4
SAVERA	-3.55	36.7	37	38.75	36.7	38.05	1643.2
SB&TINTL	-3.36	15.8	16.3	16.5	15.7	16.35	359557.55
SBBJ	-1.21	395.6	399	404.75	394	400.45	6704567.8
SBIGETS	-1.68	2643.25	2669.9	2669.9	2500	2688.35	25057545.15
SBIN	-0.18	1906.3	1918.9	1921.75	1878	1909.8	5695050537
SBIN	-8.22	9660	9660	9660	9660	10525	48300
SBIN	0.01	10530	10530	10530	10530	10528.85	147420
SBIN	-0.33	10565.01	10539.75	10565.1	10539.75	10599.8	707267.05
SBIN	0.06	10837.26	10750.01	10851	10750.01	10831	9785053.79
SBT	0.31	603.9	600	607	595.1	602.05	3684048.15
SCI	1.72	73.9	72.8	75.5	72.5	72.65	86966790.15
SEAMECLTD	-7.74	103.1	109.75	109.75	102.8	111.75	1729046.85
SEINV	3.45	116.85	118.5	118.5	109.05	112.95	1317821.75
SELAN	-1.13	292	272	298	272	295.35	3837269.5
SELMCL	1.21	12.5	12.4	12.7	12.25	12.35	2222412.5
SENTINEL	2.67	15.4	14.5	16.8	14.5	15	44643.85
SERVALL	0.82	6.15	6.4	6.4	6.1	6.1	165826.35
SESAGOA	0.85	207.35	205.9	210.45	203.25	205.6	588926224.4
SESHAPAPER	-1.11	191.25	191	195	191	193.4	96236
SEZALGLASS	6.00	2.65	2.6	2.7	2.5	2.5	195107.05
SGFL	2.44	4.2	4.2	4.25	4	4.1	9185
SGJHL	-0.58	153.9	156	158.05	152.95	154.8	15538027.4
SGL	7.14	3.75	3.1	4.05	3.1	3.5	19401.75
SHAHALLOYS	-1.04	9.5	9.5	9.5	9.5	9.6	14250
SHAKTIPUMP	1.11	45.4	45	46	39.2	44.9	1053098.45
SHALPAINTS	-4.22	482.85	483	496.15	479.1	504.1	762901.1
SHANTIGEAR	-0.51	39.05	39.3	40.9	38.7	39.25	2044437
SHARIABEES	-1.34	121.85	138	138	121.85	123.5	28850.3
SHARRESLTD	2.84	67	65.5	68.95	65.5	65.15	4296154.8
SHASUNPHAR	1.04	63.45	63.9	63.9	62.6	62.8	1745545.6
SHILPAMED	-0.49	222.5	224.85	224.85	220.05	223.6	61955.85
SHILPI	2.80	14.7	14.7	14.95	14.35	14.3	333589.15
SHIV-VANI	0.59	204.85	209.95	213.85	203.5	203.65	4867117.4
SHIVAMAUTO	3.69	124.95	122	125	122	120.5	865.95
SHIVTEX	1.65	24.65	22.15	24.75	22.15	24.25	45914.25
SHLAKSHMI	-0.62	111.8	112	114.85	111.1	112.5	18350632.8
SHOPERSTOP	-2.07	350.1	355	359.95	346.3	357.5	7395828.55
SHPRE	2.91	5.3	5.3	5.3	5.3	5.15	1060
SHREEASHTA	10.08	6.55	5.95	6.55	5.9	5.95	109867822.3
SHREECEM	1.40	1896	1870	1910.95	1870	1869.75	16240843.2
SHREERAMA	1.22	4.15	4.25	4.25	4	4.1	28544
SHRENUJ	-0.50	70.35	70.7	71.5	69.55	70.7	656170.25
SHREYANIND	-1.41	21	22.4	22.4	20.25	21.3	80440.9
SHREYAS	0.60	33.6	34.2	34.9	33.4	33.4	82635.95
SHRIRAMCIT	1.03	525.35	528.9	528.9	520	520	699487.4
SHRIRAMCIT	-2.12	971	971	971	971	992	24275
SHRIRAMCIT	0.03	1001.11	999.9	1002	998.05	1000.79	3847482.9
SHRIRAMCIT	0.06	1002.61	1001.99	1009.5	1001.99	1002	242633.6
SHRIRAMEPC	3.06	121.3	119.1	132	118.45	117.7	782035.35
SHYAMTEL	0.15	33.7	34.9	34.9	33.2	33.65	64857.35
SICAGEN	1.81	19.65	19.7	19.75	19.4	19.3	111407.9
SICAL	-0.91	71	70.5	71.8	70.5	71.65	360623.1
SIEMENS	0.36	854.9	852.95	872.3	852.55	851.85	129570371
SIL	-0.62	23.85	23.35	24	23.35	24	6808.1
SILINV	3.86	84.7	80.2	84.95	75.25	81.55	26733.85
SIMBHSUGAR	0.47	31.8	32	32.9	31.7	31.65	97495.45
SIMPLEX	1.65	89.5	89.5	90.5	86.7	88.05	111346.7
SIMPLEXINF	-0.65	206.7	209	209.8	200.1	208.05	313877.85
SINTEX	2.08	117.75	117.05	119	115.1	115.35	209846946.5
SIRPAPER	-2.06	47.5	45.15	49.65	45.15	48.5	22664.2
SITASHREE	-1.41	7	7.1	7.4	7	7.1	17847.85
SIYSIL	0.73	296.95	281	304.5	255	294.8	3477016.7
SJVN	0.22	22.4	22.75	22.95	22.1	22.35	34958353.1
SKFINDIA	-0.87	660	662	665	652	665.8	9625883.25
SKMEGGPROD	3.66	8.5	8.9	9.3	8.35	8.2	114297.95
SKSMICRO	-0.71	201.85	202	205.95	200.95	203.3	21355442.7
SKUMARSYNF	0.50	39.95	39.75	40.9	39.75	39.75	66576815.25
SMARTLINK	3.68	40.9	39.95	41.25	39.25	39.45	435359.4
SMLISUZU	0.55	392	390.55	400.95	390	389.85	558231.05
SMOBILITY	0.00	100.75	101	101.95	99.2	100.75	4313087.1
SMPL	0.00	7	7	7.15	6.95	7	410101.6
SMSPHARMA	-0.33	167	166.6	172.5	166.6	167.55	96616
SOBHA	-0.76	254.35	256.3	259	252.25	256.3	8507296.2
SOFTTECHGR	2.11	4.85	5.25	5.25	4.55	4.75	2861.95
SOLARINDS	-1.51	810.4	823.25	823.25	795.05	822.85	5335702.5
SOMANYCERA	-2.82	44.8	47	48.5	44.1	46.1	89447.65
SOMATEX	0.00	4.35	4.35	4.45	4.35	4.35	5254.7
SONASTEER	0.70	14.45	14.3	14.6	14.25	14.35	659697.85
SONATSOFTW	0.89	28.45	28.2	28.6	28	28.2	2610701.1
SOTL	0.61	526.65	523.45	528	514.5	523.45	316353.15
SOUISPAT	0.00	4.15	4.15	4.25	4.1	4.15	86240.7
SOUTHBANK	0.85	23.7	23.7	23.9	23.3	23.5	40268106.85
SPANCO	0.20	123.5	124	129	122.9	123.25	2929562.55
SPARC	-0.48	82.75	83.8	83.8	82.55	83.15	2613249.4
SPECTACLE	-4.71	13.15	13.95	13.95	13.15	13.8	141237.8
SPENTEX	-6.56	8.55	8.6	9.1	8.35	9.15	65936.65
SPIC	-0.77	25.85	26	26.15	25.65	26.05	2711404.8
SPLIL	-1.89	2.6	2.6	2.6	2.6	2.65	2600
SPMLINFRA	-3.29	116.15	118.5	120	115.15	120.1	273669.6
SPYL	7.79	33.2	32.8	34.5	30	30.8	700187.5
SREINFRA	0.14	35.7	35.65	36.45	35.1	35.65	14551774.5
SRF	1.43	304.8	300.25	307.7	296.35	300.5	14362240.85
SRGINFOTEC	11.11	0.5	0.45	0.5	0.45	0.45	1886.65
SRHHLINDST	1.27	4	3.95	4	3.95	3.95	1582.5
SRHHYPOLTD	1.53	43.15	44.9	44.9	42.5	42.5	13158.4
SRICHAMUND	-5.00	32.3	32.3	32.3	32.3	34	1098.2
SRSLTD	0.00	33.95	34.3	34.5	33.6	33.95	3725429.3
SRTRANSFIN	-0.62	613.5	615.25	615.25	600.7	617.35	92143859.1
SRTRANSFIN	0.04	997.55	998.5	998.5	997.5	997.15	129776
SRTRANSFIN	-0.10	1035	1035	1035	1035	1036	20700
SRTRANSFIN	-1.34	1262.25	1279	1279	1251.16	1279.44	279314.1
SRTRANSFIN	0.48	1045	1045	1045	1045	1040.02	10450
SRTRANSFIN	-1.35	976.42	931	980.99	930.25	989.8	618531.08
SRTRANSFIN	0.99	1025	1025	1029	1025	1015	497275
SRTRANSFIN	-0.20	1002.01	1002.01	1002.01	1002.01	1004.01	14028.14
SRTRANSFIN	0.03	1042.33	1035.3	1042.9	1035.3	1042.02	258002.71
SRTRANSFIN	0.41	1005.12	1001	1005.5	1000	1001	78341.5
SSWL	-3.74	220.35	224	225.4	220	228.9	2551044.8
STAN	1.87	89.75	91.35	91.35	86.1	88.1	4862800.9
STAR	-0.35	396	397.5	399.85	393.3	397.4	47076832.85
STARPAPER	1.07	23.7	24.1	24.1	23.25	23.45	24704.2
STCINDIA	2.47	160	156	162.7	154.2	156.15	24504188.85
STER	-4.10	127.35	132.45	132.45	126.9	132.8	617753975.5
STERLINBIO	-0.67	67.1	68.35	73	66.05	67.55	26966497.45
STERTOOLS	-0.85	111.25	111.55	111.55	111.25	112.2	5451.85
STOREONE	-0.36	14	13.95	14	13.95	14.05	29967.5
STRTECH	-2.11	39.5	40.4	40.4	39	40.35	5965528.75
SUBEX	-1.17	42.35	42.1	44.4	41.7	42.85	79220595.45
SUBROS	-0.55	26.95	27	27.3	26.45	27.1	527120.65
SUDAR	-2.37	68	70.5	72.5	67.2	69.65	2774189.25
SUDARSCHEM	2.32	702	702	702.05	702	686.05	176202.05
SUJANATOW	-3.42	24	24.85	24.85	22.5	24.85	35725124.05
SUJANAUNI	-3.37	4.3	4.5	4.55	4.2	4.45	287315.6
SUMEETINDS	0.42	23.75	23.65	24	23.1	23.65	943477.95
SUMMITSEC	-0.32	78.05	78	82	77	78.3	47637.05
SUNCLAYTON	4.04	150.55	144.65	151.8	144.65	144.7	977875.7
SUNDARAM	1.72	47.25	49	49	45.25	46.45	2469228.5
SUNDARMFIN	-2.27	507.9	522.6	525	502	519.7	6094553.75
SUNDRMBRAK	0.26	155.4	150.05	157	150.05	155	45230
SUNDRMFAST	0.26	58.45	58.8	59.9	57.5	58.3	1941907.65
SUNFLAG	-1.37	25.25	25.1	25.7	25.1	25.6	457655.95
SUNILHITEC	2.10	92.5	90	94.6	88.1	90.6	1709452.45
SUNPHARMA	-0.99	504.45	509	509	498.25	509.5	361338674.6
SUNTECK	-1.26	360.25	366.55	374	348	364.85	2373956.45
SUNTV	2.52	260.15	255.05	261.8	252.1	253.75	115961834
SUPER	1.90	147.75	155	155	142.25	145	161358.25
SUPERSPIN	-0.66	7.5	7.6	7.7	7.5	7.55	38673.7
SUPPETRO	-2.06	64.05	64.5	65.45	64.05	65.4	352769.1
SUPRAJIT	0.50	20.05	20.3	20.75	19.1	19.95	495115.95
SUPREMEIND	0.42	192.3	193	194.7	188.7	191.5	3040249.1
SUPREMEINF	-3.59	216.1	221.1	221.1	215.1	224.15	2579127.1
SUPREMETEX	0.00	7.25	7.25	7.25	7.25	7.25	3886
SURAJDIAMN	-0.54	46.1	45.55	46.7	45.55	46.35	542078.4
SURANACORP	-3.06	91.9	89.9	92.25	85	94.8	107324.9
SURANAIND	0.84	414.3	412	416.95	412	410.85	2875049.1
SURANAT&P	0.00	14.5	14.2	14.55	14.2	14.5	5846.25
SURANAVEL	4.10	25.4	26.35	26.35	25.4	24.4	28821.4
SURYAJYOTI	-0.22	22.3	23.2	23.2	22.2	22.35	139069.65
SURYALAXMI	2.19	65.4	63	66.35	62.8	64	399486.35
SURYAPHARM	-0.32	15.55	16.4	16.4	15.4	15.6	1335524.7
SURYAROSNI	-2.57	60.65	62	62	60.25	62.25	290837.25
SUTLEJTEX	1.46	166.7	160.1	167.85	160.1	164.3	78169.45
SUVEN	2.10	17.05	16.8	17.15	16.4	16.7	645865.85
SUZLON	0.13	38.55	38.65	39.1	37.75	38.5	546806708.6
SWARAJENG	-1.80	457.35	469	469	455	465.75	709584.1
SYMPHONY	4.72	1414.05	1337	1434.95	1329.15	1350.35	8954533.5
SYNCOM	0.37	13.65	13.3	13.9	13.3	13.6	405725.7
SYNDIBANK	-0.96	108.45	111	111.9	107.65	109.5	108732242.6
TAINWALCHM	0.00	21.75	21.75	21.75	21.75	21.75	2283.75
TAJGVK	2.60	92.65	91.3	93.3	89.8	90.3	2133905.5
TAKE	-3.86	28.65	31.25	31.25	27.7	29.8	3940644.75
TAKSHEEL	-4.91	27.1	28.1	28.95	27.1	28.5	7375280.35
TALBROAUTO	0.90	39.4	39.5	40.25	38.05	39.05	48317.8
TALWALKARS	-1.09	173.1	173.5	178.7	172.3	175	6633998
TANFACIND	0.00	24	24	24	24	24	3648
TANLA	4.79	7.65	7.7	7.8	7.35	7.3	2793633.4
TANTIACONS	-1.88	52.1	54.2	54.45	51.5	53.1	203368.05
TARAPUR	6.09	18.3	17.3	18.5	17.3	17.25	295522.65
TATACAP	0.11	1046.82	1037.62	1054.94	1037.62	1045.67	456768.59
TATACAP	0.38	1104.31	1100	1104.8	1100	1100.1	760730.46
TATACAP	-0.39	1397.31	1401.5	1404	1397.01	1402.8	1119586.14
TATACHEM	-1.39	332.8	336.9	336.9	330.5	337.5	42552803.65
TATACOFFEE	2.14	911.3	885.65	921.8	881.1	892.25	362360850.4
TATACOMM	0.24	189.1	190	191.45	188.2	188.65	40388361.3
TATAELXSI	2.88	227.15	227	231	222.2	220.8	66350361.1
TATAGLOBAL	3.18	92.6	91.3	93.1	91.3	89.75	204717134
TATAINVEST	-0.23	485.1	489	490.45	483.05	486.2	1019448.4
TATAMETALI	0.53	75.85	75.6	78.5	74.1	75.45	5015406.05
TATAMOTORS	-4.04	198.45	205.5	205.5	197.75	206.8	2653609848
TATAMTRDVR	-3.33	107.35	108.5	110.9	105.7	111.05	274094724
TATAPOWER	-1.47	100.45	103	103	99.25	101.95	346247070
TATASPONGE	9.63	338.75	334.9	344.9	320	309	131790717.9
TATASTEEL	-0.19	482.8	479.95	488.65	475.05	483.7	2378699999
TCI	-0.96	77.3	79.5	79.5	77	78.05	1215917.85
TCIDEVELOP	0.63	161	162	162	161	160	6764.2
TCIFINANCE	0.35	28.55	29.75	29.75	27.3	28.45	30877.6
TCS	-0.51	1115.8	1120	1132	1112	1121.5	996554570.2
TDPOWERSYS	-0.95	255	257.45	257.45	254	257.45	1041822.65
TECHM	-0.34	585.5	590	593	580.1	587.5	71842090.4
TECHNO	-1.60	224.95	229	231.5	220.35	228.6	2633953.7
TECHNOFAB	5.38	142.95	138	147.8	135	135.65	429729.1
TECPRO	1.14	221.5	220.1	234.95	219.5	219	3128707.25
TELEDATAIT	0.00	0.3	0.3	0.3	0.25	0.3	38078.65
TELEMARINE	10.00	0.55	0.5	0.55	0.5	0.5	10801
TEXMACOLTD	-1.61	30.5	31.1	31.1	30.2	31	4847423.4
TEXMOPIPES	-0.60	33.4	33.2	34.35	33	33.6	1834264.6
TEXRAIL	-0.36	83.7	84.45	84.8	81.15	84	1627449.35
TFCILTD	-0.75	26.3	26.7	26.7	26.15	26.5	627773.55
TFL	1.66	15.3	14.9	15.75	14.9	15.05	91.85
THANGAMAYL	-0.70	169.85	174.65	175	168.7	171.05	1402248.1
THEMISMED	3.15	111.4	111.95	112	110.95	108	13031.35
THERMAX	0.87	464.6	465	475.5	460	460.6	63740188.1
THINKSOFT	-3.14	43.25	44.25	45.8	42.85	44.65	1569338.15
THIRUSUGAR	1.46	80	82	82	80	78.85	18612
THOMASCOOK	0.72	49.25	49.45	49.8	48.6	48.9	5594733.35
TI	1.52	33.35	33.4	33.5	32.15	32.85	1569386.35
TIDEWATER	-0.21	6768.25	6840	6860	6755.05	6782.5	6032382.7
TIIL	1.97	38.75	37.5	39.5	37.35	38	100315.75
TIJARIA	-2.21	13.25	13.15	13.6	13.15	13.55	2556585.2
TIL	-2.55	399.8	410.25	416.4	396	410.25	2127953.1
TIMBOR	1.82	28	27.15	28.15	27.15	27.5	49626.9
TIMESGTY	5.07	25.9	25.75	25.9	25.25	24.65	11979.85
TIMETECHNO	1.69	63.2	63	63.5	62	62.15	487075.9
TIMKEN	0.07	221.05	221.4	227	219.4	220.9	10351547.75
TINPLATE	1.34	45.25	45.1	45.8	45	44.65	2534521.7
TIPSINDLTD	2.92	33.5	32	34.5	31.05	32.55	427511.65
TIRUMALCHM	2.25	72.75	72.6	74	71	71.15	44721.7
TITAN	-0.02	217.3	217.5	219.4	214.4	217.35	555791485.5
TNPETRO	-1.29	15.35	15.7	15.7	15.25	15.55	357079.35
TNPL	-0.24	102.35	103.5	105	101.05	102.6	8923537.7
TNTELE	4.55	4.6	4.3	4.6	4.2	4.4	8180.4
TODAYS	0.92	5.5	5.95	5.95	5.2	5.45	80649.85
TOKYOPLAST	0.36	13.9	14.65	14.7	13.9	13.85	3001.9
TORNTPHARM	0.51	578.95	584	585	572.1	576	25182129
TORNTPOWER	0.90	235.05	233	236	231.5	232.95	3972893.2
TREEHOUSE	-1.13	196.55	199.85	199.85	195.2	198.8	13360668.9
TRENT	-1.55	1088.55	1101.7	1120	1080	1105.7	6850649.8
TRENT	0.00	990	1000	1000	990	990	892035
TRF	1.17	341.6	335.05	346.9	335.05	337.65	4475534.05
TRICOM	-1.32	11.25	11.5	11.5	11.2	11.4	231412.9
TRIDENT	0.83	12.15	12.15	12.25	12	12.05	204123.5
TRIGYN	0.75	13.5	13	13.5	12.8	13.4	49322.25
TRIL	1.17	225.45	224.4	227.5	221.55	222.85	480940.9
TRITURBINE	5.04	39.6	36	39.6	35.85	37.7	21670236.95
TRIVENI	-0.65	22.9	23.2	23.45	22.7	23.05	9814450.75
TTKHEALTH	-0.65	475.3	481	482.9	466.35	478.4	7397806
TTKPRESTIG	-2.26	2629.6	2699.9	2699.9	2620	2690.4	172792256
TTL	2.86	25.2	23.55	25.5	23.55	24.5	177651.95
TTML	-0.84	17.65	17.8	17.9	17.4	17.8	20138998.4
TUBEINVEST	0.36	139.85	139	140.5	137.35	139.35	30313771.55
TULIP	1.58	150.75	149.05	152.25	147	148.4	16196095.75
TULSI	-0.45	11	11.05	11.1	10.7	11.05	310702
TULSYAN	5.06	40.45	39.6	40.8	37.6	38.5	300077.45
TV18BRDCST	-0.97	45.75	46	46.6	45.3	46.2	5521174.6
TVSELECT	3.95	19.75	19	19.95	19	19	44649.9
TVSMOTOR	0.07	68.65	69	70.3	68.35	68.6	161752798.2
TVSSRICHAK	0.53	380	370	380	370	378	2408357.65
TVTODAY	-0.08	60.2	60.1	61	60	60.25	333858.8
TWILITAKA	5.08	40.3	39.8	40.3	39.15	38.35	2710333.2
TWL	0.89	438.4	428.35	443.7	420.2	434.55	2063498.05
UBENGG	-0.39	51.25	50.5	52	50.1	51.45	653681.3
UBHOLDINGS	-0.72	103.85	103	106.8	102.5	104.6	7213096.9
UBL	-0.74	416.5	423	427	415.15	419.6	13750283.5
UCALFUEL	0.34	73.8	73	75	72.45	73.55	371950.2
UCOBANK	5.91	75.25	72	76.4	70.5	71.05	599050834.4
UFLEX	2.86	176.3	171.6	180.45	170.5	171.4	203928580.8
UGARSUGAR	0.00	12.95	13.2	13.2	12.9	12.95	92333.85
ULTRACEMCO	-1.01	1152.6	1166	1173.15	1146	1164.4	174386455.7
UMESLTD	0.00	18	17.95	18.55	17.95	18	21195.55
UNICHEMLAB	-1.34	129.05	132.1	132.1	128.8	130.8	1901169.5
UNIENTER	0.18	27.15	26.85	27.8	26.85	27.1	18109.4
UNIONBANK	1.71	225.9	216.2	226.95	216.2	222.1	267171625.8
UNIPHOS	-1.38	146.5	149.05	150.45	144.6	148.55	131706559.2
UNIPLY	0.00	11.3	10.85	11.45	10.75	11.3	4817.3
UNITECH	3.10	29.95	29.3	30.2	28.5	29.05	709430997.4
UNITEDBNK	0.07	73.95	74.2	76.95	73.5	73.9	33125600.75
UNITEDTEA	-0.81	135	135	135	135	136.1	11205
UNITY	0.00	39.85	39.75	40.75	39.75	39.85	3044555.3
UNIVCABLES	3.47	52.25	50.5	52.85	50.5	50.5	241029.8
UPERGANGES	2.99	44.75	45	45	43.1	43.45	61613.75
USHAMART	0.30	33.1	33.45	33.5	32.5	33	2963441.15
USHERAGRO	-0.35	127.3	128.25	128.9	125.25	127.75	29865974.3
UTISUNDER	-14.54	2329.16	2749.9	2749.9	2244.3	2725.57	2014301.28
UTTAMSTL	-2.20	77.95	76.2	80.4	76.2	79.7	3201842.5
UTTAMSUGAR	-0.81	30.75	32	32	30.5	31	54360
UTVSOF	0.64	960	950.05	963	950.05	953.9	20695537.85
VADILALIND	3.59	141.3	133	144.95	133	136.4	362967.6
VAIBHAVGEM	-2.38	30.7	32.9	33.5	30.5	31.45	72295.9
VAKRANSOFT	-0.67	354.85	356	356	353	357.25	849199
VALECHAENG	-3.79	73.65	76.55	77.45	73.1	76.55	2062344.25
VALUEIND	-0.57	17.45	17.55	18	17.2	17.55	73949.9
VARDHACRLC	-0.56	8.9	8.9	8.95	8.7	8.95	199664.85
VARDMNPOLY	-0.98	90.95	92.25	92.25	89.95	91.85	4268274.2
VARUN	1.94	260.2	256.9	261.45	254.9	255.25	52981414.1
VARUNSHIP	-0.53	18.85	19.05	19.4	18.7	18.95	3530180.05
VASCONEQ	3.82	51.7	49.3	52.9	49.05	49.8	783984.55
VASWANI	-3.15	13.85	14.5	14.85	13.45	14.3	15056250.1
VENKEYS	3.81	512.5	497.7	522.5	497.7	493.7	140344291.2
VENUSREM	-1.62	215.4	228.95	228.95	214	218.95	3316643.1
VESUVIUS	1.08	399.5	390.05	399.65	390.05	395.25	10702372.05
VGUARD	-5.89	202.8	210	211.5	201	215.5	48060386.1
VHL	2.30	424.55	366.1	428.25	366.1	415	692144.95
VICEROY	-0.91	27.3	28	28	27.05	27.55	321950.05
VIDEOIND	-0.17	175.35	175.35	175.95	174.25	175.65	8846636.95
VIJAYABANK	9.68	61.2	56	61.8	55.15	55.8	615866650
VIJSHAN	-2.10	16.3	16.95	16.95	16	16.65	14949.35
VIKASHMET	3.14	9.85	11	11	9.45	9.55	3346990.75
VIMTALABS	3.71	20.95	20.2	21.2	20.1	20.2	462756.95
VINATIORGA	-2.42	62.45	64	64	60.4	64	1083250.65
VINDHYATEL	5.00	167	164.8	167	164.8	159.05	115953.5
VINYLINDIA	-3.76	10.25	11.5	11.8	10.05	10.65	181989.25
VIPIND	-79.74	173.2	178.8	178.8	169.5	855	251677380.5
VIPUL	4.85	10.8	9.85	10.85	9.85	10.3	36689.9
VISAKAIND	-0.11	90.85	91	91.45	90.3	90.95	615564.65
VISASTEEL	0.17	58.6	58.5	58.8	58.5	58.5	530869.05
VISESHINFO	3.33	3.1	3	3.15	2.9	3	48054.5
VISHALRET	2.09	22	21.05	22.5	21	21.55	1137713.25
VISUINTL	0.00	2.05	2.05	2.2	2.05	2.05	64812.5
VIVIMEDLAB	-2.29	266.65	273.5	273.5	266.15	272.9	2033527.5
VLSFINANCE	-0.43	11.5	11.5	11.7	11.2	11.55	133004.4
VOLTAMP	0.83	490.1	499	499	485	486.05	15180725.45
VOLTAS	-0.75	99.8	100.7	101.9	99.1	100.55	111875831.2
VSTIND	-1.57	1281.5	1298.95	1300	1273.25	1301.95	3820167.4
VSTTILLERS	0.44	513.35	517	529	510	511.1	323276.3
VTL	-0.32	205.65	205	207.85	203	206.3	1689171.7
VTXIND	1.52	13.4	13	13.45	12.8	13.2	3042.7
WABAG	-1.70	352.1	358	358	348.05	358.2	1797743.2
WABCOINDIA	2.56	1383.7	1389.9	1389.9	1345	1349.15	1069567.85
WALCHANNAG	-1.03	86.35	87	89.45	86	87.25	3371817.1
WANBURY	-1.47	23.5	23.8	24.15	23.4	23.85	82994.35
WEBELSOLAR	-2.40	36.6	37.8	37.8	36.5	37.5	318905.25
WEIZFOREX	3.58	69.5	69.5	69.5	69.5	67.1	3475
WEIZMANIND	0.00	8.7	8.95	8.95	8.6	8.7	7159.9
WELCORP	-1.01	107.7	106.1	110.6	106.1	108.8	27808400.2
WELGLOB	-1.98	37.1	37.5	37.9	37	37.85	7352.7
WELINV	-2.99	45.5	49.45	49.45	45	46.9	10331.7
WELPROJ	-2.40	38.65	39	39.8	38	39.6	255209.8
WELSPUNIND	0.77	32.55	32	33	31.1	32.3	310235.75
WENDT	5.18	1680.55	1601	1739.9	1601	1597.8	1841163.1
WHEELS	2.33	300.35	298	317.6	296.1	293.5	16875967.1
WHIRLPOOL	-1.81	217.1	206.2	219.8	206.2	221.1	3762240.7
WILLAMAGOR	0.29	51.8	49.55	52.35	49.55	51.65	22488.85
WINDMACHIN	2.70	19	18.55	19.8	18.55	18.5	47611.75
WINSOME	-4.93	20.25	20.5	20.5	20.25	21.3	160433.05
WIPRO	-1.99	366.6	375	385	363.4	374.05	1319498997
WOCKPHARMA	0.31	443.55	441	453.7	441	442.2	49262497.15
WSI	0.00	16.5	16.05	16.9	16.05	16.5	4581.4
WSTCSTPAPR	-0.14	69.75	70	70	69.55	69.85	373182.55
WWIL	4.79	8.75	8.35	9.15	8.1	8.35	22074472.5
WYETH	0.91	999.25	1000	1004.95	986.05	990.2	1184069.95
XLENERGY	0.71	7.1	7.6	7.6	7	7.05	302837.8
XPROINDIA	-4.72	57.55	59	60.15	57	60.4	2273605
YESBANK	-0.44	314.3	315.5	319.9	312.25	315.7	734104338.1
ZANDUREALT	1.22	1704.6	1680	1718	1680	1684.05	699462.5
ZEEL	3.57	121.9	120.25	124.9	115.65	117.7	229368136.7
ZEELEARN	1.58	19.25	18.6	19.5	18.5	18.95	5215582.15
ZEENEWS	-1.61	12.2	12.3	12.4	12.1	12.4	1962985.25
ZENITHBIR	0.00	4.85	4.85	4.9	4.8	4.85	318566.7
ZENITHCOMP	2.84	14.5	14.05	14.85	14	14.1	88688.2
ZENITHEXPO	2.98	72.5	72.5	72.5	72.5	70.4	72500
ZENITHINFO	5.08	54.85	52.5	54.85	49.6	52.2	8464653.7
ZENSARTECH	1.49	132.45	130.5	133.5	129.05	130.5	1477608.55
ZICOM	1.56	39.05	38	39.6	37.1	38.45	428912.35
ZODIACLOTH	-1.95	213.15	211.15	216.95	211.05	217.4	61282.1
ZODJRDMKJ	-7.27	23.6	22.5	24.45	22.5	25.45	4611.9
ZUARIAGRO	1.00	600.35	592.95	604.8	587	594.4	3498760.25
ZYDUSWELL	1.55	567.75	577.9	577.9	560.1	559.1	5227389.25
ZYLOG	2.68	430.6	419.25	433.9	419	419.35	54074087.85